ADN.TO - Acadian Timber Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201916.6916.8516.6216.8516.857,900
Aug 15, 201916.8316.8316.3916.6516.659,600
Aug 14, 201916.6916.6916.4916.5016.507,700
Aug 13, 201916.4416.6016.4416.5516.556,400
Aug 12, 201916.8316.8316.4616.5616.568,000
Aug 09, 201916.8316.8516.7016.7616.769,000
Aug 08, 201916.4716.8416.4716.6816.6811,300
Aug 07, 201916.5016.6716.4516.6716.6710,800
Aug 06, 201916.6516.7116.3016.4816.4816,500
Aug 02, 201916.7516.8216.6616.7416.748,300
Aug 01, 201917.0817.0816.7716.8016.8011,400
Jul 31, 201916.8017.0116.7716.8216.8220,100
Jul 30, 201916.7516.7716.7216.7616.767,300
Jul 29, 201916.7016.9416.6216.6216.627,100
Jul 26, 201916.5616.6016.5616.5816.583,700
Jul 25, 201916.5716.6416.5516.6316.631,600
Jul 24, 201916.7516.7516.5616.5916.595,600
Jul 23, 201916.7116.7416.6916.7216.726,500
Jul 22, 201916.7316.8816.6516.6516.6512,800
Jul 19, 201916.8316.8316.6416.6416.645,100
Jul 18, 201916.7216.8416.5016.8416.845,700
Jul 17, 201916.6416.8116.6416.8116.812,700
Jul 16, 201916.7916.8216.5616.6316.639,000
Jul 15, 201916.7916.8416.7516.7516.756,900
Jul 12, 201916.9116.9516.7816.8016.806,800
Jul 11, 201916.8816.8816.7516.8016.8010,400
Jul 10, 201916.9716.9716.5916.6616.6612,600
Jul 09, 201916.8816.8816.7216.8416.847,100
Jul 08, 201916.9816.9916.8316.8516.8510,800
Jul 05, 201916.4716.7416.4316.7216.724,500
Jul 04, 201916.3316.4216.2216.4216.424,800
Jul 03, 201916.8116.8116.2316.3316.3310,600
Jul 02, 201916.0116.2816.0116.1616.1618,000
Jun 28, 201916.5616.5616.4516.4716.477,900
Jun 27, 201916.9116.9116.5016.5116.518,600
Jun 27, 20190.29 Dividend
Jun 26, 201917.0117.0116.7916.9316.6411,000
Jun 25, 201917.1517.1517.0317.0316.7414,500
Jun 24, 201916.9517.1316.9517.0616.7715,300
Jun 21, 201917.0917.0916.9516.9816.6912,300
Jun 20, 201917.0817.0816.8116.9616.674,000
Jun 19, 201916.7417.0316.7217.0016.7123,500
Jun 18, 201916.6716.8216.6716.7416.459,200
Jun 17, 201916.6916.8416.6716.6716.3812,400
Jun 14, 201916.4816.6416.4816.6416.357,000
Jun 13, 201916.4816.5616.4816.5616.286,300
Jun 12, 201916.4816.5416.4516.5316.257,400
Jun 11, 201916.6316.6916.4916.5516.279,200
Jun 10, 201916.2216.6516.2216.6116.336,200
Jun 07, 201917.1817.1816.6016.6116.3327,800
Jun 06, 201916.4116.5816.4116.4716.193,100
Jun 05, 201916.3716.6116.2816.2816.0010,300
Jun 04, 201917.0117.0216.7016.7216.4318,700
Jun 03, 201916.8716.8716.3816.5716.293,300
May 31, 201916.7516.7516.3016.3416.069,800
May 30, 201916.7816.9316.7416.7516.4621,700
May 29, 201916.5016.7716.3916.7416.4514,700
May 28, 201916.8316.8316.4116.4716.198,800
May 27, 201916.2416.8516.2416.8516.5614,000
May 24, 201916.7316.7316.3416.6816.3915,000
May 23, 201916.2816.3916.1516.2515.977,500
May 22, 201916.7716.7716.4316.4616.185,100
May 21, 201916.8816.8816.4116.4116.137,500
May 17, 201916.6516.8316.6516.7416.459,200
May 16, 201916.9016.9016.6216.6216.348,100
May 15, 201916.8916.9016.6816.9016.615,800
May 14, 201916.5316.6516.5316.6516.3614,100
May 13, 201916.7516.7516.3616.5516.279,100
May 10, 201916.4816.6916.4816.6916.403,300
May 09, 201916.0116.5316.0116.4816.2014,300
May 08, 201916.2016.2015.8115.9315.6610,700
May 07, 201916.7216.7216.1516.1515.879,400
May 06, 201916.7716.7716.7016.7016.413,500
May 03, 201916.5517.0016.5516.7916.5013,600
May 02, 201916.7916.8216.5216.5316.258,200
May 01, 201916.7516.8616.7216.7616.478,200
Apr 30, 201916.5916.7016.5916.7016.413,200
Apr 29, 201916.0916.6216.0516.5816.3019,000
Apr 26, 201916.8016.8016.5716.5716.2911,600
Apr 25, 201916.2816.3115.9216.3116.0312,500
Apr 24, 201916.7316.7516.2916.3916.1111,900
Apr 23, 201916.6016.7816.6016.7116.425,700
Apr 22, 201916.5916.6516.4916.5816.3012,800
Apr 18, 201916.4516.5916.2916.5716.296,800
Apr 17, 201916.1216.3116.1216.1915.9111,900
Apr 16, 201916.0916.1015.8116.0715.7910,800
Apr 15, 201915.8716.0315.7915.9015.6318,800
Apr 12, 201916.1016.1215.5215.7515.4825,700
Apr 11, 201916.3716.3716.0216.1015.8211,300
Apr 10, 201916.2216.2216.0616.0915.816,600
Apr 09, 201916.3516.3616.1516.1515.8714,400
Apr 08, 201916.5016.5016.2016.4016.1216,700
Apr 05, 201916.5016.5216.4516.4916.218,500
Apr 04, 201916.5816.5816.4516.4916.217,300
Apr 03, 201916.4416.4416.2516.3316.0512,700
Apr 02, 201916.4416.5016.3616.3616.083,900
Apr 01, 201916.2216.4516.2216.4316.156,600
Mar 29, 201916.5016.5916.1916.2715.9910,200
Mar 28, 201916.7716.7716.5216.5516.2712,700
Mar 28, 20190.29 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...