Acadian Timber (TSX: ADN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021		17.56	17.56	17.56	0	-0.29(-1.62%)
Jul 29, 2021	17.73	18.20	17.73	17.85	17,754	+0.15(+0.85%)
Jul 28, 2021	17.81	17.91	17.61	17.70	12,946	-0.34(-1.88%)
Jul 27, 2021	18.01	18.05	17.90	18.04	9,489	+0.01(+0.06%)
Jul 26, 2021	18.34	18.45	17.93	18.03	18,712	+0.38(+2.15%)
Jul 23, 2021	17.67	17.87	17.65	17.65	15,222	-0.10(-0.56%)
Jul 22, 2021	17.75	17.97	17.70	17.75	7,034	-0.03(-0.17%)
Jul 21, 2021	17.76	18.04	17.75	17.78	9,264	-0.01(-0.06%)
Jul 20, 2021	17.75	17.96	17.72	17.79	24,479	-0.16(-0.89%)
Jul 19, 2021	18.44	18.44	17.75	17.95	21,913	-0.51(-2.76%)
Jul 16, 2021	18.72	18.77	18.46	18.46	17,184	-0.22(-1.18%)
Jul 15, 2021	18.82	18.98	18.60	18.68	18,543	-0.53(-2.76%)
Jul 14, 2021	19.26	19.29	19.21	19.21	4,887	-0.08(-0.41%)
Jul 13, 2021	19.43	19.43	19.11	19.29	7,218	+0.00(+0.00%)
Jul 12, 2021	18.99	19.47	18.99	19.29	9,586	+0.31(+1.63%)
Jul 09, 2021	18.81	19.04	18.81	18.98	2,230	+0.01(+0.05%)
Jul 08, 2021	19.13	19.20	18.89	18.97	14,732	-0.22(-1.15%)
Jul 07, 2021	19.30	19.39	19.15	19.19	2,388	-0.12(-0.62%)
Jul 06, 2021	19.13	19.47	19.13	19.31	6,811	-0.14(-0.72%)
Jul 05, 2021	19.57	19.59	19.45	19.45	2,592	-0.20(-1.02%)
Jul 02, 2021	19.45	19.75	19.37	19.65	25,409	+0.22(+1.13%)
Jun 30, 2021		19.43	19.43	19.43	0	+0.24(+1.25%)
Jun 29, 2021	19.58	19.58	19.16	19.19	5,499	-0.49(-2.49%)
Jun 28, 2021	19.74	19.74	19.40	19.68	6,898	+0.04(+0.20%)
Jun 25, 2021	19.72	19.74	19.58	19.64	6,614	-0.04(-0.20%)
Jun 24, 2021	19.46	19.69	19.46	19.68	11,901	+0.08(+0.41%)
Jun 23, 2021	19.48	19.62	19.11	19.60	10,750	+0.45(+2.35%)
Jun 22, 2021	19.47	19.47	19.08	19.15	9,589	-0.32(-1.64%)
Jun 21, 2021	19.38	19.58	19.38	19.47	5,690	+0.09(+0.46%)
Jun 18, 2021	19.57	19.57	19.38	19.38	9,063	-0.19(-0.97%)
Jun 17, 2021	19.61	19.61	19.16	19.57	14,866	+0.60(+3.16%)
Jun 16, 2021	19.63	19.63	18.97	18.97	12,959	-0.70(-3.56%)
Jun 15, 2021	19.66	19.73	19.57	19.67	16,710	+0.14(+0.72%)
Jun 14, 2021	19.10	19.60	19.10	19.53	21,779	+0.43(+2.25%)
Jun 11, 2021	18.98	19.10	18.98	19.10	7,911	+0.13(+0.69%)
Jun 10, 2021	19.31	19.31	18.91	18.97	7,581	-0.29(-1.51%)
Jun 09, 2021	18.91	19.40	18.88	19.26	19,202	+0.40(+2.12%)
Jun 08, 2021	18.91	18.93	18.80	18.86	3,981	+0.09(+0.48%)
Jun 07, 2021	18.76	18.93	18.76	18.77	11,707	+0.05(+0.27%)
Jun 04, 2021	18.63	18.83	18.63	18.72	10,490	+0.12(+0.65%)
Jun 03, 2021	18.53	18.61	18.47	18.60	12,489	-0.04(-0.21%)
Jun 02, 2021	18.91	18.91	18.56	18.64	52,272	-0.20(-1.06%)
Jun 01, 2021	19.19	19.22	18.76	18.84	14,498	+0.05(+0.27%)
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.