Acadian Timber (TSX: ADN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 04, 2018	19.02	19.17	18.90	19.15	8,176	+0.05(+0.26%)
Aug 31, 2018		19.10	19.10	19.10	0	+0.02(+0.10%)
Aug 30, 2018	19.42	19.50	19.08	19.08	4,359	-0.34(-1.75%)
Aug 29, 2018	19.30	19.42	19.30	19.42	3,686	+0.12(+0.62%)
Aug 28, 2018	19.04	19.30	19.04	19.30	3,233	+0.24(+1.26%)
Aug 27, 2018	19.18	19.18	19.06	19.06	2,685	-0.09(-0.47%)
Aug 24, 2018	19.25	19.30	19.05	19.15	4,625	-0.06(-0.31%)
Aug 23, 2018	19.15	19.21	19.05	19.21	6,381	+0.05(+0.26%)
Aug 22, 2018	19.36	19.36	19.16	19.16	1,283	-0.20(-1.03%)
Aug 21, 2018	19.04	19.36	19.02	19.36	6,377	+0.34(+1.79%)
Aug 20, 2018	19.11	19.15	19.00	19.02	5,402	-0.20(-1.04%)
Aug 17, 2018	19.37	19.37	18.90	19.22	9,833	-0.13(-0.67%)
Aug 16, 2018	19.47	19.66	19.35	19.35	15,512	-0.28(-1.43%)
Aug 15, 2018	19.60	19.63	19.47	19.63	7,605	+0.02(+0.10%)
Aug 14, 2018	19.45	19.65	19.45	19.61	4,534	+0.14(+0.72%)
Aug 13, 2018	19.63	19.63	19.45	19.47	3,605	-0.03(-0.15%)
Aug 10, 2018	19.49	19.59	19.46	19.50	2,509	-0.10(-0.51%)
Aug 09, 2018	19.58	19.61	19.45	19.60	5,140	+0.04(+0.20%)
Aug 08, 2018	19.99	19.99	19.56	19.56	4,679	-0.24(-1.21%)
Aug 07, 2018	19.92	19.92	19.71	19.80	5,272	-0.06(-0.30%)
Aug 03, 2018		19.86	19.86	19.86	0	+0.09(+0.46%)
Aug 02, 2018	19.98	19.98	19.77	19.77	601	-0.08(-0.40%)
Aug 01, 2018	20.07	20.07	19.65	19.85	7,235	-0.25(-1.24%)
Jul 31, 2018	20.15	20.15	19.80	20.10	12,940	-0.08(-0.40%)
Jul 30, 2018	20.23	20.23	20.00	20.18	3,449	+0.01(+0.05%)
Jul 27, 2018	20.09	20.17	19.93	20.17	8,502	+0.08(+0.40%)
Jul 26, 2018	19.98	20.10	19.95	20.09	9,816	+0.17(+0.85%)
Jul 25, 2018	19.94	19.99	19.83	19.92	3,670	-0.05(-0.25%)
Jul 24, 2018		19.98	19.92	19.97	5,165	-0.01(-0.05%)
Jul 23, 2018	20.03	20.03	19.87	19.98	6,156	-0.01(-0.05%)
Jul 20, 2018	19.87	20.03	19.76	19.99	16,575	+0.14(+0.71%)
Jul 19, 2018	19.78	19.85	19.70	19.85	4,827	+0.04(+0.20%)
Jul 18, 2018	19.89	19.92	19.75	19.81	4,865	-0.11(-0.55%)
Jul 17, 2018	19.87	19.92	19.75	19.92	4,830	+0.02(+0.10%)
Jul 16, 2018	19.80	19.90	19.77	19.90	3,067	+0.09(+0.45%)
Jul 13, 2018	19.66	19.83	19.65	19.81	6,108	+0.18(+0.92%)
Jul 12, 2018	19.69	19.70	19.59	19.63	5,550	-0.03(-0.15%)
Jul 11, 2018	19.58	19.78	19.50	19.66	6,139	+0.26(+1.34%)
Jul 10, 2018	19.21	19.42	19.21	19.40	1,998	+0.09(+0.47%)
Jul 09, 2018	19.30	19.33	19.15	19.31	6,204	+0.02(+0.10%)
Jul 06, 2018	18.98	19.33	18.98	19.29	6,689	+0.14(+0.73%)
Jul 05, 2018	19.22	19.39	18.90	19.15	12,855	-0.16(-0.83%)
Jul 04, 2018	19.35	19.40	19.21	19.31	4,323	-0.07(-0.36%)

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.