ADN:CC Quote, Trading Chart, Acadian Timber Corp.

home / stock / adn:cc / adn:cc quote

Stock Information
Company Name: Acadian Timber Corp.
Stock Symbol: ADN:CC
Market: TSXC
Website: acadiantimber.com
Menu
ADN:CC ADN:CC Quote ADN:CC Short ADN:CC News ADN:CC Articles ADN:CC Message Board
Get ADN:CC Alerts

News, Short Squeeze, Breakout and More Instantly...
ADN:CC Quote
Last:$16.86
Change Percent:-0.65%
Open:$16.97
Previous Close:$16.97
High:$17.19
Low:$16.86
Volume:5,832
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
ADN:CC Chart
Last Twenty Trading Days
Date:2022-08-02
Open:$16.97
Close:$16.97
High:$17.19
Low:$16.86
Volume:5,832
Date:2022-05-06
Open:$18.86
Close:$19.15
High:$19.15
Low:$18.61
Volume:20,593
Date:2022-05-05
Open:$18.79
Close:$18.66
High:$18.79
Low:$18.51
Volume:11,927
Date:2022-05-04
Open:$18.65
Close:$18.82
High:$18.82
Low:$18.65
Volume:2,964
Date:2022-05-03
Open:$18.75
Close:$18.65
High:$18.78
Low:$18.57
Volume:12,168
Date:2022-05-02
Open:$18.83
Close:$18.83
High:$18.83
Low:$18.64
Volume:10,990
Date:2022-04-29
Open:$18.9
Close:$18.83
High:$19.05
Low:$18.81
Volume:5,719
Date:2022-04-28
Open:$18.87
Close:$18.81
High:$18.9
Low:$18.8
Volume:5,620
Date:2022-04-27
Open:$18.8
Close:$18.75
High:$18.84
Low:$18.75
Volume:7,062
Date:2022-04-26
Open:$19.09
Close:$18.75
High:$19.09
Low:$18.75
Volume:11,398
Date:2022-04-25
Open:$19.33
Close:$18.97
High:$19.33
Low:$18.75
Volume:14,157
Date:2022-04-22
Open:$19.27
Close:$19.34
High:$19.39
Low:$19
Volume:14,492
Date:2022-04-21
Open:$19.36
Close:$19.22
High:$19.5
Low:$19.06
Volume:29,977
Date:2022-04-20
Open:$19.36
Close:$19.31
High:$19.36
Low:$19.11
Volume:5,466
Date:2022-04-19
Open:$19.33
Close:$19.34
High:$19.34
Low:$19.28
Volume:10,194
Date:2022-04-18
Open:$19.14
Close:$19.33
High:$19.34
Low:$19.14
Volume:8,911
Date:2022-04-15
Open:$19.07
Close:$19.13
High:$19.24
Low:$19.01
Volume:4,219
Date:2022-04-14
Open:$19.07
Close:$19.13
High:$19.24
Low:$19.01
Volume:3,754
Date:2022-04-13
Open:$18.99
Close:$19.04
High:$19.25
Low:$18.985
Volume:13,873
Date:2022-04-12
Open:$18.85
Close:$18.98
High:$19.06
Low:$18.85
Volume:5,393