Stock Price Manager

Find Symbol:      Welcome Log In
Skip Navigation Links
Add:
Symbols:
Options:
784x450
Timeframe: 1D 5D 15D 1M 2M 3M 6M 1Y 2Y 3Y 4Y 5Y
ADN.TO $17.00 ($-0.03) {%R-64} +TMX +Yahoo (32m old) D: 2024-06-25 $0.29/shr 67 days.
Apr 2024 Mar 2024 Feb 2024 Jan 2024 ADN.TO Wed 2024-03-27 Close Value: $17.49 Volume: 10,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada (DIVIDEND $.29/shr, %1.6581@$17.49, %1.7059@$17.00) Williams PR: %-27.74 ADN.TO Fri 2024-04-19 Close Value: $17.00 Volume: 1,691 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-63.79 ADN.TO Thu 2024-04-18 Close Value: $17.05 Volume: 8,045 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-60.92 ADN.TO Wed 2024-04-17 Close Value: $17.13 Volume: 2,852 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-56.32 ADN.TO Tue 2024-04-16 Close Value: $17.33 Volume: 7,100 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-44.83 ADN.TO Mon 2024-04-15 Close Value: $17.40 Volume: 3,600 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-40.80 ADN.TO Fri 2024-04-12 Close Value: $17.58 Volume: 7,800 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-30.46 ADN.TO Thu 2024-04-11 Close Value: $17.88 Volume: 18,900 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-13.22 ADN.TO Wed 2024-04-10 Close Value: $17.48 Volume: 2,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-26.00 ADN.TO Tue 2024-04-09 Close Value: $17.59 Volume: 5,600 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-18.67 ADN.TO Mon 2024-04-08 Close Value: $17.36 Volume: 9,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-34.00 ADN.TO Fri 2024-04-05 Close Value: $17.10 Volume: 2,600 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-51.33 ADN.TO Thu 2024-04-04 Close Value: $16.93 Volume: 2,700 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-62.67 ADN.TO Wed 2024-04-03 Close Value: $17.27 Volume: 2,800 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-40.00 ADN.TO Tue 2024-04-02 Close Value: $17.01 Volume: 6,500 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-57.33 ADN.TO Mon 2024-04-01 Close Value: $17.29 Volume: 4,900 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-50.43 ADN.TO Thu 2024-03-28 Close Value: $17.38 Volume: 4,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-35.77 ADN.TO Wed 2024-03-27 Close Value: $17.49 Volume: 10,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada (DIVIDEND $.29/shr, %1.6581@$17.49, %1.7059@$17.00) Williams PR: %-27.74 ADN.TO Tue 2024-03-26 Close Value: $17.60 Volume: 4,600 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-17.29 ADN.TO Mon 2024-03-25 Close Value: $17.44 Volume: 6,900 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-29.32 ADN.TO Fri 2024-03-22 Close Value: $17.51 Volume: 2,560 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-5.61 ADN.TO Thu 2024-03-21 Close Value: $17.47 Volume: 7,085 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-8.49 ADN.TO Wed 2024-03-20 Close Value: $17.35 Volume: 2,967 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-15.00 ADN.TO Tue 2024-03-19 Close Value: $17.23 Volume: 4,306 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-27.00 ADN.TO Mon 2024-03-18 Close Value: $16.83 Volume: 3,676 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-64.42 ADN.TO Fri 2024-03-15 Close Value: $16.72 Volume: 6,571 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-61.42 ADN.TO Thu 2024-03-14 Close Value: $16.86 Volume: 7,623 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-50.39 ADN.TO Wed 2024-03-13 Close Value: $16.86 Volume: 2,942 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-50.00 ADN.TO Tue 2024-03-12 Close Value: $16.58 Volume: 21,654 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-71.88 ADN.TO Mon 2024-03-11 Close Value: $17.08 Volume: 11,878 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-32.81 ADN.TO Fri 2024-03-08 Close Value: $17.49 Volume: 5,701 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-0.78 ADN.TO Thu 2024-03-07 Close Value: $17.47 Volume: 2,400 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %0.00 ADN.TO Wed 2024-03-06 Close Value: $17.31 Volume: 11,970 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-12.80 ADN.TO Tue 2024-03-05 Close Value: $17.01 Volume: 4,037 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-17.71 ADN.TO Mon 2024-03-04 Close Value: $17.01 Volume: 7,318 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-17.71 ADN.TO Fri 2024-03-01 Close Value: $16.91 Volume: 9,285 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-21.59 ADN.TO Thu 2024-02-29 Close Value: $16.85 Volume: 10,467 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-28.41 ADN.TO Wed 2024-02-28 Close Value: $16.88 Volume: 3,457 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-33.33 ADN.TO Tue 2024-02-27 Close Value: $16.59 Volume: 5,910 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-62.63 ADN.TO Mon 2024-02-26 Close Value: $16.30 Volume: 9,444 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-91.92 ADN.TO Fri 2024-02-23 Close Value: $16.29 Volume: 1,621 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-88.46 ADN.TO Thu 2024-02-22 Close Value: $16.34 Volume: 5,605 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-83.65 ADN.TO Wed 2024-02-21 Close Value: $16.34 Volume: 4,732 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-83.65 ADN.TO Tue 2024-02-20 Close Value: $16.40 Volume: 4,397 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-75.00 ADN.TO Fri 2024-02-16 Close Value: $16.60 Volume: 9,691 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-55.96 ADN.TO Thu 2024-02-15 Close Value: $16.73 Volume: 3,250 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-44.04 ADN.TO Wed 2024-02-14 Close Value: $16.67 Volume: 4,104 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-49.54 ADN.TO Tue 2024-02-13 Close Value: $16.64 Volume: 3,853 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-52.29 ADN.TO Mon 2024-02-12 Close Value: $16.81 Volume: 4,622 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-36.70 ADN.TO Fri 2024-02-09 Close Value: $17.04 Volume: 9,652 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-15.60 ADN.TO Thu 2024-02-08 Close Value: $16.69 Volume: 13,392 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-38.71 ADN.TO Wed 2024-02-07 Close Value: $16.31 Volume: 1,351 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-84.43 ADN.TO Tue 2024-02-06 Close Value: $16.30 Volume: 1,964 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-85.25 ADN.TO Mon 2024-02-05 Close Value: $16.18 Volume: 4,785 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-95.62 ADN.TO Fri 2024-02-02 Close Value: $16.18 Volume: 7,998 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-95.74 ADN.TO Thu 2024-02-01 Close Value: $16.29 Volume: 5,900 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-87.94 ADN.TO Wed 2024-01-31 Close Value: $16.22 Volume: 4,300 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-92.91 ADN.TO Tue 2024-01-30 Close Value: $16.23 Volume: 12,800 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-92.99 ADN.TO Mon 2024-01-29 Close Value: $16.34 Volume: 16,200 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-85.99 ADN.TO Fri 2024-01-26 Close Value: $16.17 Volume: 9,200 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-100.00 ADN.TO Thu 2024-01-25 Close Value: $16.36 Volume: 8,491 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-95.68 ADN.TO Wed 2024-01-24 Close Value: $16.48 Volume: 9,079 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-87.05 ADN.TO Tue 2024-01-23 Close Value: $16.44 Volume: 11,877 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-89.93 ADN.TO Mon 2024-01-22 Close Value: $16.65 Volume: 6,025 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-99.05 ADN.TO Fri 2024-01-19 Close Value: $17.00 Volume: 6,401 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-96.15 ADN.TO Thu 2024-01-18 Close Value: $17.00 Volume: 5,106 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-96.15
Performance Stats
Variables