ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ADN Acadian Timber Corp

16.60
0.00 (0.0%)
06 Dec 2023 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Acadian Timber Corp ADN Toronto Common Stock
  Price Change Price Change % Share Price Last Trade
0.00 0.0% 16.60 11:00:00
Open Price Low Price High Price Close Price Previous Close
16.60
more quote information »

ADN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.0116.6615.9616.357,7800.593.69%
1 Month16.1416.6615.8916.174,9690.462.85%
3 Months18.0418.2315.5016.594,311-1.44-7.98%
6 Months16.2118.6915.5017.064,7320.392.41%
1 Year15.1418.6914.5616.416,0561.469.64%
3 Years16.2921.5714.5217.769,3180.311.9%
5 Years14.5921.5711.1116.7710,6472.0113.78%

ADN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
06 Dec 2023 16.60 0.00 0.0% 16.60 16.66 16.60 3,965
05 Dec 2023 16.60 0.22 1.34% 16.42 16.60 16.31 7,123
02 Dec 2023 16.38 0.19 1.17% 16.20 16.38 16.16 15,434
01 Dec 2023 16.19 0.17 1.06% 16.20 16.20 16.10 4,606
30 Nov 2023 16.02 -0.02 -0.12% 16.01 16.26 15.96 7,773
29 Nov 2023 16.04 -0.05 -0.31% 16.13 16.14 16.04 4,572
28 Nov 2023 16.09 0.00 0.0% 16.28 16.28 16.09 3,336
25 Nov 2023 16.09 0.04 0.25% 16.02 16.25 16.02 2,718
24 Nov 2023 16.05 0.02 0.12% 16.09 16.09 16.03 1,545
23 Nov 2023 16.03 0.02 0.12% 16.01 16.33 15.96 6,119
22 Nov 2023 16.01 -0.27 -1.66% 16.25 16.25 15.95 8,407
21 Nov 2023 16.28 0.11 0.68% 16.43 16.48 16.18 3,596
18 Nov 2023 16.17 0.28 1.76% 15.93 16.36 15.93 2,524
17 Nov 2023 15.89 -0.19 -1.18% 16.24 16.24 15.89 4,559
16 Nov 2023 16.08 0.09 0.56% 15.99 16.18 15.99 6,003
15 Nov 2023 15.99 0.02 0.13% 16.00 16.05 15.91 5,326
14 Nov 2023 15.97 -0.24 -1.48% 16.17 16.17 15.97 6,216
11 Nov 2023 16.21 -0.08 -0.49% 16.30 16.32 16.21 2,587
10 Nov 2023 16.29 0.16 0.99% 16.17 16.29 16.17 852
09 Nov 2023 16.13 -0.05 -0.31% 16.14 16.14 16.01 2,113
08 Nov 2023 16.18 -0.22 -1.34% 16.36 16.36 16.00 4,744
07 Nov 2023 16.40 -0.04 -0.24% 16.24 16.55 16.24 2,229

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com