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%)
May 03, 2021	20.41	21.31	20.40	21.20	28,485	+0.90(+4.43%)
Apr 30, 2021	20.25	20.41	20.22	20.30	19,675	+0.05(+0.25%)
Apr 29, 2021	20.15	20.31	19.94	20.25	21,963	+0.11(+0.55%)
Apr 28, 2021	20.05	20.33	20.03	20.14	23,912	-0.16(-0.79%)
Apr 27, 2021	20.40	20.40	20.20	20.30	16,444	-0.04(-0.20%)
Apr 26, 2021	19.50	20.44	19.50	20.34	39,614	+0.70(+3.56%)
Apr 23, 2021	19.54	19.80	19.17	19.64	22,502	+0.14(+0.72%)
Apr 22, 2021	19.77	19.82	19.50	19.50	19,024	-0.26(-1.32%)
Apr 21, 2021	20.12	20.12	19.57	19.76	14,639	-0.16(-0.80%)
Apr 20, 2021	20.18	20.18	19.86	19.92	21,886	-0.44(-2.16%)
Apr 19, 2021	20.23	20.42	20.00	20.36	29,656	-0.11(-0.54%)
Apr 16, 2021	19.99	20.47	19.78	20.47	48,179	+0.51(+2.56%)
Apr 15, 2021	19.95	19.96	19.75	19.96	5,467	+0.10(+0.50%)
Apr 14, 2021	20.05	20.05	19.54	19.86	23,671	-0.17(-0.85%)
Apr 13, 2021	19.61	20.06	19.24	20.03	46,845	+0.05(+0.25%)
Apr 12, 2021	20.00	20.00	19.70	19.98	28,477	-0.01(-0.05%)
Apr 09, 2021	20.04	20.08	19.96	19.99	15,477	-0.03(-0.15%)
Apr 08, 2021	20.05	20.06	19.78	20.02	19,499	+0.03(+0.15%)
Apr 07, 2021	19.96	20.05	19.68	19.99	21,444	+0.09(+0.45%)
Apr 06, 2021	20.00	20.00	19.53	19.90	12,838	+0.16(+0.81%)
Apr 05, 2021	19.50	19.84	19.22	19.74	22,023	+0.35(+1.81%)
Apr 01, 2021		19.39	19.39	19.39	0	-0.11(-0.56%)
Mar 31, 2021	19.54	19.72	19.44	19.50	14,144	-0.08(-0.41%)
Mar 30, 2021	19.59	19.98	19.14	19.58	22,151	+0.02(+0.10%)
Mar 29, 2021	19.49	19.60	19.36	19.56	19,127	+0.12(+0.62%)
Mar 26, 2021	19.08	19.45	19.04	19.44	10,337	+0.41(+2.15%)
Mar 25, 2021	19.04	19.08	18.60	19.03	12,124	+0.14(+0.74%)
Mar 24, 2021	19.29	19.29	18.89	18.89	10,294	-0.31(-1.61%)
Mar 23, 2021	19.42	19.46	19.20	19.20	17,359	-0.22(-1.13%)
Mar 22, 2021	19.38	19.42	19.05	19.42	16,366	-0.01(-0.05%)
Mar 19, 2021	19.20	19.43	18.94	19.43	19,369	+0.36(+1.89%)
Mar 18, 2021	19.08	19.22	18.91	19.07	16,296	+0.12(+0.63%)
Mar 17, 2021	18.91	19.39	18.84	18.95	29,686	+0.14(+0.74%)
Mar 16, 2021	18.91	18.91	18.64	18.81	6,757	+0.13(+0.70%)
Mar 15, 2021	18.89	18.89	18.56	18.68	10,276	-0.21(-1.11%)
Mar 12, 2021	18.79	18.94	18.07	18.89	30,127	+0.46(+2.50%)
Mar 11, 2021	18.02	18.70	18.02	18.43	22,630	+0.23(+1.26%)
Mar 10, 2021	18.24	18.28	18.17	18.20	21,128	+0.04(+0.22%)
Mar 09, 2021	18.00	18.21	17.98	18.16	22,215	+0.08(+0.44%)
Mar 08, 2021	18.16	18.16	17.96	18.08	8,874	+0.17(+0.95%)
Mar 05, 2021	17.86	18.05	17.58	17.91	11,828	+0.08(+0.45%)
Mar 04, 2021	17.77	18.04	17.77	17.83	12,995	-0.28(-1.55%)
Mar 03, 2021	18.10	18.14	17.80	18.11	21,174	+0.11(+0.61%)
Mar 02, 2021	18.15	18.20	17.79	18.00	16,080	-0.21(-1.15%)

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.