Acadian Timber (TSX: ADN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	18.52	18.79	18.49	18.79	10,402	+0.43(+2.34%)
May 28, 2021	18.15	18.49	18.15	18.36	36,063	+0.26(+1.44%)
May 27, 2021	18.09	18.41	18.09	18.10	17,960	-0.16(-0.88%)
May 26, 2021	18.31	18.49	18.21	18.26	15,234	-0.03(-0.16%)
May 25, 2021	18.76	18.83	18.27	18.29	19,504	-0.49(-2.61%)
May 21, 2021		18.78	18.78	18.78	0	-0.02(-0.11%)
May 20, 2021	18.98	18.99	18.54	18.80	13,090	+0.04(+0.21%)
May 19, 2021	18.56	18.95	18.50	18.76	19,046	-0.06(-0.32%)
May 18, 2021	18.78	19.01	18.73	18.82	23,516	-0.27(-1.41%)
May 17, 2021	19.29	19.31	18.91	19.09	14,900	+0.00(+0.00%)
May 14, 2021	19.02	19.38	18.79	19.09	24,557	+0.20(+1.06%)
May 13, 2021	18.99	19.41	18.89	18.89	16,426	-0.21(-1.10%)
May 12, 2021	19.01	19.48	18.97	19.10	32,278	-0.20(-1.04%)
May 11, 2021	19.50	19.50	19.06	19.30	22,707	-0.17(-0.87%)
May 10, 2021	19.51	19.68	19.00	19.47	34,109	-0.05(-0.26%)
May 07, 2021	19.71	19.84	19.44	19.52	39,074	-0.19(-0.96%)
May 06, 2021	20.74	20.74	19.68	19.71	127,692	-1.60(-7.51%)
May 05, 2021	21.21	21.57	21.10	21.31	25,883	+0.16(+0.76%)
May 04, 2021	21.19	21.28	21.00	21.15	13,209	-0.05(-0.24%)

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.