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 2.70
  • Currency C$
  • Change -0.02
  • Percent Change -0.735 %
  • Volume 96,903
  • Thu Jul 10, 2014 11:45 AM 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: 2.69 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 2.75 2.68 2.75 2.69 103,703
Jul 9 2.76 2.60 2.62 2.72 427,968
Jul 8 2.82 2.72 2.78 2.79 312,191
Jul 7 2.91 2.78 2.90 2.83 563,054
Jul 4 2.90 2.82 2.82 2.88 175,978
Jul 3 2.87 2.77 2.80 2.87 405,312
Jul 2 2.84 2.74 2.74 2.83 263,599
Jun 30 2.82 2.73 2.82 2.77 416,631
Jun 27 2.84 2.76 2.80 2.80 242,946
Jun 26 2.81 2.76 2.81 2.76 119,700
Jun 25 2.84 2.72 2.77 2.84 409,811
Jun 24 2.79 2.71 2.77 2.75 310,842
Jun 23 2.90 2.77 2.84 2.77 445,932
Jun 20 2.88 2.82 2.82 2.82 302,253
Jun 19 2.87 2.82 2.87 2.83 671,291
Jun 18 2.87 2.75 2.75 2.86 1,107,536
Jun 17 2.80 2.73 2.78 2.78 1,330,180
Jun 16 2.80 2.71 2.71 2.78 213,944
Jun 13 2.73 2.70 2.70 2.71 357,355
Jun 12 2.82 2.70 2.76 2.71 264,942
Jun 11 2.83 2.77 2.80 2.78 1,354,336
Jun 10 2.85 2.75 2.80 2.83 835,466
Jun 9 2.82 2.73 2.75 2.81 862,675
Jun 6 2.88 2.75 2.81 2.75 647,833
Jun 5 2.88 2.73 2.73 2.83 818,333
Jun 4 2.81 2.66 2.80 2.75 916,407
Jun 3 2.84 2.78 2.83 2.79 404,656
Jun 2 2.93 2.86 2.88 2.88 120,177
May 30 2.93 2.83 2.90 2.91 686,304
May 29 2.93 2.88 2.88 2.90 146,922