Acadian Timber (TSX: ADN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.57	19.57	19.20	19.38	5,737	-0.13(-0.67%)
May 30, 2018	19.57	19.74	19.51	19.51	3,398	-0.38(-1.91%)
May 29, 2018	19.74	19.98	19.73	19.89	1,252	-0.05(-0.25%)
May 28, 2018	19.70	19.94	19.65	19.94	6,207	+0.33(+1.68%)
May 25, 2018	19.69	19.78	19.50	19.61	5,659	-0.14(-0.71%)
May 24, 2018	19.74	19.90	19.70	19.75	4,429	-0.01(-0.05%)
May 23, 2018	19.82	19.83	19.73	19.76	2,161	-0.11(-0.55%)
May 22, 2018	20.02	20.02	19.80	19.87	5,960	-0.15(-0.75%)
May 18, 2018		20.02	20.02	20.02	0	-0.01(-0.05%)
May 17, 2018	20.00	20.15	20.00	20.03	2,575	-0.03(-0.15%)
May 16, 2018	19.92	20.15	19.90	20.06	18,402	+0.21(+1.06%)
May 15, 2018	19.93	20.05	19.85	19.85	1,756	-0.10(-0.50%)
May 14, 2018	20.15	20.15	19.90	19.95	3,310	-0.20(-0.99%)
May 11, 2018	20.15	20.24	19.86	20.15	7,540	+0.15(+0.75%)
May 10, 2018	19.85	20.05	19.85	20.00	3,700	+0.24(+1.21%)
May 09, 2018	20.02	20.10	19.76	19.76	5,036	-0.26(-1.30%)
May 08, 2018	19.50	20.02	19.49	20.02	8,507	+0.59(+3.04%)
May 07, 2018	19.50	19.60	19.43	19.43	605	-0.09(-0.46%)
May 04, 2018	19.63	19.72	19.52	19.52	4,819	-0.17(-0.86%)
May 03, 2018	20.00	20.00	19.69	19.69	3,048	-0.35(-1.75%)
May 02, 2018	19.84	20.10	19.84	20.04	6,721	+0.23(+1.16%)
May 01, 2018	19.56	19.81	19.56	19.81	6,596	+0.12(+0.61%)
Apr 30, 2018	19.55	19.69	19.55	19.69	3,379	+0.17(+0.87%)
Apr 27, 2018	19.47	19.52	19.46	19.52	5,281	+0.11(+0.57%)
Apr 26, 2018	19.40	19.45	19.31	19.41	2,413	+0.01(+0.05%)
Apr 25, 2018	19.44	19.47	19.21	19.40	7,104	+0.01(+0.05%)
Apr 24, 2018	19.25	19.50	19.02	19.39	8,594	+0.14(+0.73%)
Apr 23, 2018	19.15	19.25	18.98	19.25	8,280	+0.09(+0.47%)
Apr 20, 2018	19.31	19.32	19.15	19.16	18,284	-0.18(-0.93%)
Apr 19, 2018	19.05	19.34	19.05	19.34	6,410	+0.29(+1.52%)
Apr 18, 2018	19.19	19.19	18.96	19.05	8,298	-0.14(-0.73%)
Apr 17, 2018	18.91	19.19	18.91	19.19	8,799	+0.15(+0.79%)
Apr 16, 2018	19.06	19.10	18.91	19.04	12,852	-0.08(-0.42%)
Apr 13, 2018	19.25	19.25	19.12	19.12	3,111	-0.07(-0.36%)
Apr 12, 2018	19.32	19.32	19.13	19.19	1,870	-0.12(-0.62%)
Apr 11, 2018	19.34	19.35	19.10	19.31	5,747	-0.04(-0.21%)
Apr 10, 2018	19.32	19.35	19.32	19.35	3,453	+0.04(+0.21%)
Apr 09, 2018	19.00	19.31	19.00	19.31	2,722	+0.24(+1.26%)
Apr 06, 2018	19.10	19.10	19.05	19.07	1,578	+0.02(+0.10%)
Apr 05, 2018	19.03	19.19	19.03	19.05	8,108	+0.03(+0.16%)
Apr 04, 2018	19.34	19.34	19.00	19.02	9,240	-0.18(-0.94%)
Apr 03, 2018	19.25	19.35	19.19	19.20	3,620	-0.09(-0.47%)
Apr 02, 2018	19.25	19.29	19.19	19.29	2,127	+0.08(+0.42%)
Mar 29, 2018		19.21	19.21	19.21	0	-0.19(-0.98%)
Mar 28, 2018	19.39	19.45	19.30	19.40	1,982	+0.00(+0.00%)
Mar 27, 2018	19.58	19.58	19.40	19.40	1,076	-0.22(-1.12%)
Mar 26, 2018	19.50	19.63	19.38	19.62	16,037	+0.22(+1.13%)
Mar 23, 2018	19.40	19.57	19.29	19.40	5,388	-0.10(-0.51%)
Mar 22, 2018	19.49	19.55	19.47	19.50	5,314	+0.00(+0.00%)
Mar 21, 2018	19.65	19.65	19.47	19.50	3,337	-0.15(-0.76%)
Mar 20, 2018	19.74	19.79	19.65	19.65	7,657	-0.02(-0.10%)
Mar 19, 2018	19.65	19.73	19.65	19.67	2,033	+0.00(+0.00%)
Mar 16, 2018	19.58	19.73	19.58	19.67	4,795	-0.04(-0.20%)
Mar 15, 2018	19.44	19.74	19.44	19.71	6,333	+0.12(+0.61%)
Mar 14, 2018	19.30	19.59	19.30	19.59	1,785	+0.27(+1.40%)
Mar 13, 2018	19.45	19.45	19.08	19.32	13,928	-0.13(-0.67%)
Mar 12, 2018	19.51	19.56	19.44	19.45	4,361	-0.15(-0.77%)
Mar 09, 2018	19.42	19.65	19.32	19.60	9,904	+0.20(+1.03%)
Mar 08, 2018	19.03	19.42	19.03	19.40	3,249	+0.06(+0.31%)
Mar 07, 2018	19.12	19.34	19.10	19.34	2,611	+0.21(+1.10%)
Mar 06, 2018	19.29	19.29	19.13	19.13	1,269	-0.05(-0.26%)
Mar 05, 2018	19.20	19.35	19.18	19.18	7,610	+0.01(+0.05%)
Mar 02, 2018	19.15	19.20	19.00	19.17	10,650	-0.09(-0.47%)

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.