Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Acadian Timber Corp | ADN | Toronto | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.10 | -0.59% | 16.95 | 06:10:13 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 17.09 | 16.95 | 17.09 | 17.05 |
ADN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 17.63 | 18.00 | 16.95 | 17.31 | 5,883 | -0.68 | -3.86% |
| 1 Month | 17.31 | 18.11 | 16.37 | 17.44 | 5,919 | -0.36 | -2.08% |
| 3 Months | 16.35 | 18.11 | 16.12 | 16.91 | 6,561 | 0.60 | 3.67% |
| 6 Months | 16.21 | 18.11 | 15.50 | 16.78 | 5,850 | 0.74 | 4.57% |
| 1 Year | 16.01 | 18.69 | 15.50 | 16.93 | 5,483 | 0.94 | 5.87% |
| 3 Years | 20.23 | 21.57 | 14.52 | 17.71 | 7,933 | -3.28 | -16.21% |
| 5 Years | 16.59 | 21.57 | 11.11 | 16.93 | 9,929 | 0.36 | 2.17% |
ADN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 19 Apr 2024 | 17.05 | -0.08 | -0.47% | 17.14 | 17.26 | 17.04 | 8,045 |
| 18 Apr 2024 | 17.13 | -0.20 | -1.15% | 17.23 | 17.30 | 17.04 | 2,852 |
| 17 Apr 2024 | 17.33 | -0.07 | -0.40% | 17.56 | 17.62 | 17.02 | 7,126 |
| 16 Apr 2024 | 17.40 | -0.18 | -1.02% | 17.54 | 17.71 | 17.38 | 3,641 |
| 13 Apr 2024 | 17.58 | -0.30 | -1.68% | 17.63 | 18.00 | 17.44 | 7,750 |
| 12 Apr 2024 | 17.88 | 0.40 | 2.29% | 17.50 | 18.11 | 17.43 | 18,908 |
| 11 Apr 2024 | 17.48 | -0.11 | -0.63% | 17.52 | 17.56 | 17.45 | 1,993 |
| 10 Apr 2024 | 17.59 | 0.23 | 1.32% | 17.31 | 17.67 | 17.20 | 5,592 |
| 09 Apr 2024 | 17.36 | 0.26 | 1.52% | 16.99 | 17.44 | 16.98 | 9,035 |
| 06 Apr 2024 | 17.10 | 0.17 | 1.00% | 16.79 | 17.21 | 16.79 | 2,635 |
| 05 Apr 2024 | 16.93 | -0.34 | -1.97% | 17.10 | 17.15 | 16.73 | 2,713 |
| 04 Apr 2024 | 17.27 | 0.26 | 1.53% | 17.10 | 17.30 | 17.04 | 2,771 |
| 03 Apr 2024 | 17.01 | -0.28 | -1.62% | 16.37 | 17.22 | 16.37 | 6,474 |
| 02 Apr 2024 | 17.29 | -0.09 | -0.52% | 17.15 | 17.36 | 17.15 | 4,858 |
| 29 Mar 2024 | 17.38 | -0.11 | -0.63% | 17.58 | 17.62 | 17.35 | 3,977 |
| 28 Mar 2024 | 17.49 | -0.11 | -0.63% | 17.15 | 17.87 | 17.14 | 10,047 |
| 27 Mar 2024 | 17.60 | 0.16 | 0.92% | 17.77 | 17.77 | 17.44 | 4,626 |
| 26 Mar 2024 | 17.44 | -0.07 | -0.40% | 17.41 | 17.83 | 17.31 | 6,857 |
| 23 Mar 2024 | 17.51 | 0.04 | 0.23% | 17.31 | 17.57 | 17.31 | 2,560 |
| 22 Mar 2024 | 17.47 | 0.12 | 0.69% | 17.35 | 17.56 | 17.35 | 7,085 |
| 21 Mar 2024 | 17.35 | 0.12 | 0.70% | 17.21 | 17.43 | 17.21 | 2,967 |
| 20 Mar 2024 | 17.23 | 0.40 | 2.38% | 16.88 | 17.23 | 16.88 | 4,306 |
