home / stock / adn:cc / adn:cc quote
Last: | $16.86 |
---|---|
Change Percent: | -0.65% |
Open: | $16.97 |
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.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$16.86 | $16.97 | $16.97 | $17.19 | $16.86 | 5,832 | 08-02-2022 |
$19.15 | $18.86 | $19.15 | $19.15 | $18.61 | 20,593 | 05-06-2022 |
$18.66 | $18.79 | $18.66 | $18.79 | $18.51 | 11,927 | 05-05-2022 |
$18.82 | $18.65 | $18.82 | $18.82 | $18.65 | 2,964 | 05-04-2022 |
$18.65 | $18.75 | $18.65 | $18.78 | $18.57 | 12,168 | 05-03-2022 |
$18.83 | $18.83 | $18.83 | $18.83 | $18.64 | 10,990 | 05-02-2022 |
$18.83 | $18.9 | $18.83 | $19.05 | $18.81 | 5,719 | 04-29-2022 |
$18.81 | $18.87 | $18.81 | $18.9 | $18.8 | 5,620 | 04-28-2022 |
$18.75 | $18.8 | $18.75 | $18.84 | $18.75 | 7,062 | 04-27-2022 |
$18.75 | $19.09 | $18.75 | $19.09 | $18.75 | 11,398 | 04-26-2022 |
$18.97 | $19.33 | $18.97 | $19.33 | $18.75 | 14,157 | 04-25-2022 |
$19.34 | $19.27 | $19.34 | $19.39 | $19 | 14,492 | 04-22-2022 |
$19.22 | $19.36 | $19.22 | $19.5 | $19.06 | 29,977 | 04-21-2022 |
$19.31 | $19.36 | $19.31 | $19.36 | $19.11 | 5,466 | 04-20-2022 |
$19.34 | $19.33 | $19.34 | $19.34 | $19.28 | 10,194 | 04-19-2022 |
$19.33 | $19.14 | $19.33 | $19.34 | $19.14 | 8,911 | 04-18-2022 |
$19.13 | $19.07 | $19.13 | $19.24 | $19.01 | 4,219 | 04-15-2022 |
$19.13 | $19.07 | $19.13 | $19.24 | $19.01 | 3,754 | 04-14-2022 |
$19.04 | $18.99 | $19.04 | $19.25 | $18.985 | 13,873 | 04-13-2022 |
$18.98 | $18.85 | $18.98 | $19.06 | $18.85 | 5,393 | 04-12-2022 |
News, Short Squeeze, Breakout and More Instantly...
2024-07-25 16:10:00 ET Every country, including advanced economies, has concerns that need fixing without delay. In Canada, the housing shortage is one of the major predicaments. The federal government, the private sector, and other stakeholders must collaborate to solve a looming crisi...
EDMUNDSTON, New Brunswick, July 12, 2024 (GLOBE NEWSWIRE) -- Acadian Timber Corp. will release its 2024 second quarter results after market close on Wednesday, July 31, 2024, which will be available on our website at www.acadiantimber.com under “Press Releases.” The release will be ...
2024-05-14 20:30:00 ET The Toronto Stock Exchange had a strong start this month, evidenced by the string of gains since May 1st. Yield-thirsty investors on the hunt for generous dividend payers have three lucrative options. Atrium Mortgage Investment Corporation ( TSX:AI ...