The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Acadian Timber Corp.

  • ADN
  • TSX
  • Forestry
  • Latest 13.75
  • Currency C$
  • Change 0.13
  • Percent Change 0.954 %
  • Volume 3,951
  • Thu Jul 10, 2014 03:17 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: 13.75 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 13.78 13.60 13.68 13.75 3,951
Jul 9 13.70 13.47 13.47 13.62 2,870
Jul 8 13.79 13.36 13.79 13.41 4,079
Jul 7 13.82 13.64 13.65 13.67 5,301
Jul 4 13.87 13.57 13.60 13.81 6,419
Jul 3 13.59 13.30 13.30 13.59 1,010
Jul 2 13.34 12.95 13.21 13.34 13,280
Jun 30 13.60 13.31 13.60 13.31 1,930
Jun 27 13.70 13.40 13.70 13.60 8,938
Jun 26 13.76 13.60 13.76 13.70 5,287
Jun 25 13.82 13.75 13.77 13.75 2,331
Jun 24 13.90 13.85 13.89 13.85 4,758
Jun 23 13.93 13.39 13.79 13.78 7,974
Jun 20 13.88 13.45 13.45 13.79 9,297
Jun 19 13.60 13.50 13.55 13.60 7,057
Jun 18 13.60 13.50 13.50 13.60 1,918
Jun 17 13.54 13.36 13.50 13.54 6,664
Jun 16 13.47 13.18 13.44 13.46 5,714
Jun 13 13.44 13.21 13.34 13.30 5,485
Jun 12 13.52 13.38 13.49 13.49 4,770
Jun 11 13.48 13.32 13.48 13.41 10,305
Jun 10 13.20 13.11 13.12 13.20 4,435
Jun 9 13.15 13.04 13.04 13.10 1,952
Jun 6 13.10 12.95 13.00 13.05 2,905
Jun 5 13.13 12.91 13.13 12.97 2,400
Jun 4 13.40 12.89 13.40 13.04 6,043
Jun 3 13.51 12.75 12.80 13.40 38,714
Jun 2 12.75 12.35 12.41 12.70 12,908
May 30 12.33 12.10 12.33 12.30 16,726
May 29 12.43 12.43 12.43 12.43 1,925