The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Ainsworth Lumber Co.

  • ANS
  • TSX
  • Forestry
  • Latest 3.68
  • Currency C$
  • Change -0.03
  • Percent Change -0.809 %
  • Volume 58,800
  • Thu Apr 17, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 3.68 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 3.75 3.67 3.75 3.68 58,800
Apr 16 3.73 3.70 3.73 3.71 68,625
Apr 15 3.70 3.64 3.70 3.67 160,311
Apr 14 3.74 3.64 3.69 3.68 134,985
Apr 11 3.75 3.66 3.75 3.67 384,379
Apr 10 3.84 3.71 3.84 3.73 811,710
Apr 9 3.87 3.79 3.83 3.86 175,931
Apr 8 3.84 3.77 3.81 3.83 132,361
Apr 7 3.87 3.77 3.87 3.82 120,868
Apr 4 4.00 3.90 4.00 3.91 190,945
Apr 3 3.99 3.93 3.93 3.99 169,870
Apr 2 3.98 3.94 3.96 3.95 179,024
Apr 1 3.98 3.82 3.98 3.96 184,099
Mar 31 3.98 3.86 3.88 3.98 396,053
Mar 28 3.89 3.84 3.87 3.86 378,684
Mar 27 3.86 3.77 3.80 3.86 226,981
Mar 26 3.87 3.79 3.82 3.80 537,787
Mar 25 3.90 3.81 3.90 3.84 199,750
Mar 24 3.90 3.84 3.86 3.90 104,769
Mar 21 3.95 3.82 3.87 3.82 1,357,201
Mar 20 3.87 3.85 3.86 3.85 157,297
Mar 19 3.92 3.84 3.90 3.85 112,762
Mar 18 3.90 3.85 3.89 3.87 116,091
Mar 17 3.89 3.79 3.88 3.81 347,313
Mar 14 3.93 3.84 3.88 3.84 354,932
Mar 13 3.94 3.81 3.90 3.82 4,301,347
Mar 12 3.97 3.83 3.87 3.88 990,847
Mar 11 4.09 3.91 4.03 3.92 322,135
Mar 10 4.13 3.97 4.10 4.00 129,223
Mar 7 4.11 4.06 4.06 4.07 163,456