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 3.86
  • Currency C$
  • Change -0.14
  • Percent Change -3.50 %
  • Volume 1,235,542
  • Wed Jun 19, 2013 3:59 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: 3.86 Last Trade: Jun 19, 2013
Date High Low Open Close Volume
Jun 19 4.02 3.79 4.02 3.86 1,235,542
Jun 18 4.10 3.98 4.01 4.00 724,113
Jun 17 4.04 3.87 3.88 3.95 1,204,994
Jun 14 3.89 3.70 3.72 3.86 1,243,631
Jun 13 3.74 3.55 3.61 3.74 667,629
Jun 12 3.77 3.55 3.75 3.59 435,371
Jun 11 3.78 3.70 3.78 3.72 253,782
Jun 10 3.83 3.69 3.77 3.80 563,317
Jun 7 3.97 3.72 3.85 3.73 874,960
Jun 6 3.86 3.68 3.74 3.82 746,485
Jun 5 3.89 3.72 3.89 3.76 393,698
Jun 4 3.99 3.83 3.94 3.88 410,047
Jun 3 3.95 3.84 3.87 3.95 477,017
May 31 3.88 3.57 3.62 3.79 582,049
May 30 3.69 3.61 3.69 3.63 219,051
May 29 3.79 3.57 3.79 3.67 589,760
May 28 3.92 3.75 3.86 3.78 757,132
May 27 3.86 3.76 3.76 3.82 180,679
May 24 3.88 3.75 3.75 3.78 450,251
May 23 3.84 3.61 3.67 3.81 734,659
May 22 4.00 3.82 3.97 3.82 792,238
May 21 4.04 3.86 3.87 3.91 602,356
May 17 3.87 3.60 3.63 3.87 1,477,738
May 16 3.61 3.48 3.57 3.58 495,591
May 15 3.57 3.38 3.50 3.51 1,084,799
May 14 3.65 3.25 3.65 3.45 1,352,580
May 13 3.67 3.47 3.53 3.50 1,975,350
May 10 3.71 3.52 3.71 3.54 1,498,422
May 9 3.84 3.70 3.84 3.71 618,683
May 8 3.87 3.82 3.84 3.83 402,290