The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Acadian Timber Corp.

  • ADN
  • TSX
  • Forestry
  • Latest 13.21
  • Currency C$
  • Change -0.11
  • Percent Change -0.826 %
  • Volume 6,240
  • Fri Sep 19, 2014 03:25 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: 13.21 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 13.40 13.20 13.32 13.21 6,240
Sep 18 13.37 13.20 13.37 13.32 1,238
Sep 17 13.42 13.24 13.41 13.24 4,358
Sep 16 13.31 13.20 13.21 13.28 6,416
Sep 15 13.70 12.90 13.66 13.25 181,727
Sep 12 13.75 13.66 13.75 13.73 2,532
Sep 11 13.90 13.72 13.90 13.73 7,154
Sep 10 14.02 13.88 13.88 13.95 8,640
Sep 9 14.04 13.80 14.00 14.04 4,425
Sep 8 14.04 13.80 13.81 14.00 6,261
Sep 5 13.96 13.79 13.85 13.96 4,107
Sep 4 13.80 13.75 13.75 13.80 2,488
Sep 3 13.94 13.75 13.91 13.85 6,442
Sep 2 14.03 13.91 13.93 13.92 1,450
Aug 29 14.00 13.88 13.88 14.00 3,464
Aug 28 14.10 13.84 13.84 14.06 6,832
Aug 27 13.94 13.62 13.70 13.81 3,480
Aug 26 13.99 13.80 13.95 13.84 3,660
Aug 25 14.08 13.95 14.08 13.95 539
Aug 22 14.15 13.60 13.75 14.15 8,549
Aug 21 13.81 13.67 13.75 13.74 9,292
Aug 20 13.75 13.65 13.65 13.75 8,228
Aug 19 13.70 13.59 13.68 13.67 8,727
Aug 18 13.69 13.61 13.68 13.69 3,545
Aug 15 13.70 13.50 13.55 13.70 6,300
Aug 14 13.68 13.55 13.68 13.56 8,356
Aug 13 13.70 13.58 13.58 13.61 1,135
Aug 12 13.75 13.47 13.69 13.75 5,427
Aug 11 13.69 13.49 13.60 13.69 8,396
Aug 8 13.55 13.55 13.55 13.55 100
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.