Acadian Timber (TSX: ADN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	15.13	15.30	14.99	14.99	31,958	-0.12(-0.79%)
Nov 29, 2018	15.16	15.28	15.11	15.11	20,598	+0.10(+0.67%)
Nov 28, 2018	15.40	15.42	15.01	15.01	24,942	-0.39(-2.53%)
Nov 27, 2018	15.58	15.58	15.29	15.40	55,705	-0.16(-1.03%)
Nov 26, 2018	15.64	15.64	15.45	15.56	22,183	-0.07(-0.45%)
Nov 23, 2018	15.69	15.87	15.62	15.63	13,466	-0.04(-0.26%)
Nov 22, 2018	15.69	15.75	15.67	15.67	7,360	+0.03(+0.19%)
Nov 21, 2018	15.46	15.71	15.46	15.64	7,122	+0.19(+1.23%)
Nov 20, 2018	15.81	15.90	15.38	15.45	21,057	-0.38(-2.40%)
Nov 19, 2018	16.15	16.20	15.83	15.83	12,442	-0.17(-1.06%)
Nov 16, 2018	15.92	16.02	15.91	16.00	17,433	+0.11(+0.69%)
Nov 15, 2018	16.35	16.37	15.89	15.89	20,277	-0.41(-2.52%)
Nov 14, 2018	16.26	16.55	16.26	16.30	21,934	-0.26(-1.57%)
Nov 13, 2018	16.60	16.62	16.50	16.56	14,337	-0.02(-0.12%)
Nov 12, 2018	16.77	16.77	16.55	16.58	6,909	-0.18(-1.07%)
Nov 09, 2018	16.95	16.95	16.75	16.76	7,744	-0.16(-0.95%)
Nov 08, 2018	16.85	16.97	16.85	16.92	9,324	+0.00(+0.00%)
Nov 07, 2018	16.93	16.99	16.54	16.92	27,813	+0.03(+0.18%)
Nov 06, 2018	17.05	17.16	16.89	16.89	10,573	-0.15(-0.88%)
Nov 05, 2018	17.34	17.41	17.00	17.04	19,863	-0.12(-0.70%)
Nov 02, 2018	17.02	17.40	17.02	17.16	7,169	+0.15(+0.88%)
Nov 01, 2018	17.38	17.40	17.01	17.01	10,226	-0.05(-0.29%)
Oct 31, 2018	17.17	17.17	17.05	17.06	11,273	-0.13(-0.76%)
Oct 30, 2018	17.02	17.35	16.90	17.19	8,098	-0.18(-1.04%)
Oct 29, 2018	18.46	18.46	16.90	17.37	11,251	+0.09(+0.52%)
Oct 26, 2018	17.48	17.48	16.93	17.28	8,443	+0.29(+1.71%)
Oct 25, 2018	16.87	17.11	16.82	16.99	9,981	+0.00(+0.00%)
Oct 24, 2018	17.39	17.39	16.98	16.99	16,766	-0.38(-2.19%)
Oct 23, 2018	17.67	17.67	17.31	17.37	5,165	-0.34(-1.92%)
Oct 22, 2018	17.56	17.74	17.56	17.71	6,991	+0.05(+0.28%)
Oct 19, 2018	17.61	17.70	17.55	17.66	11,090	+0.07(+0.40%)
Oct 18, 2018	17.61	17.65	17.58	17.59	7,429	-0.01(-0.06%)
Oct 17, 2018	17.42	17.65	17.42	17.60	11,110	+0.06(+0.34%)
Oct 16, 2018	17.35	17.54	17.33	17.54	10,052	+0.16(+0.92%)
Oct 15, 2018	17.53	17.67	17.38	17.38	14,572	-0.21(-1.19%)
Oct 12, 2018	18.00	18.10	17.46	17.59	17,430	-0.40(-2.22%)
Oct 11, 2018	18.22	18.25	17.84	17.99	13,064	-0.26(-1.42%)
Oct 10, 2018	18.30	18.47	18.00	18.25	16,391	-0.20(-1.08%)
Oct 09, 2018	18.85	18.85	18.32	18.45	13,401	-0.02(-0.11%)
Oct 05, 2018		18.47	18.47	18.47	0	+0.04(+0.22%)
Oct 04, 2018	18.54	18.54	18.29	18.43	5,501	+0.18(+0.99%)
Oct 03, 2018	18.57	18.67	18.25	18.25	3,283	-0.30(-1.62%)
Oct 02, 2018	18.48	18.60	18.47	18.55	15,202	+0.14(+0.76%)
Oct 01, 2018	18.26	18.43	18.08	18.41	4,938	+0.19(+1.04%)
Sep 28, 2018	18.51	18.56	18.22	18.22	14,955	-0.30(-1.62%)
Sep 27, 2018	18.88	18.90	18.50	18.52	6,074	-0.24(-1.28%)
Sep 26, 2018	18.80	18.94	18.76	18.76	5,811	-0.06(-0.32%)
Sep 25, 2018	18.80	18.87	18.80	18.82	6,104	-0.02(-0.11%)
Sep 24, 2018	19.03	19.04	18.80	18.84	8,812	+0.16(+0.86%)
Sep 21, 2018	18.73	18.80	18.68	18.68	10,990	-0.02(-0.11%)
Sep 20, 2018	18.74	18.79	18.70	18.70	3,535	+0.01(+0.05%)
Sep 19, 2018	18.83	18.97	18.67	18.69	13,535	-0.10(-0.53%)
Sep 18, 2018	19.20	19.20	18.65	18.79	13,249	-0.32(-1.67%)
Sep 17, 2018	19.12	19.23	19.11	19.11	3,888	-0.04(-0.21%)
Sep 14, 2018	19.15	19.22	19.15	19.15	1,981	+0.00(+0.00%)
Sep 13, 2018	19.09	19.15	19.05	19.15	3,602	+0.10(+0.52%)
Sep 12, 2018	19.09	19.23	19.05	19.05	4,381	-0.15(-0.78%)
Sep 11, 2018	18.95	19.20	18.90	19.20	3,729	+0.18(+0.95%)
Sep 10, 2018	18.88	19.04	18.88	19.02	1,763	+0.17(+0.90%)
Sep 07, 2018	18.87	18.92	18.85	18.85	3,222	-0.15(-0.79%)
Sep 06, 2018	19.00	19.12	18.85	19.00	5,547	-0.14(-0.73%)
Sep 05, 2018	19.14	19.18	19.00	19.14	4,090	-0.01(-0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.