ADNAcadian Timber Corp07/04/2025
LAST:

 18.10		CHANGE:
 0.18		OPEN:
18.00		HIGH:
18.20		ASK:
19.56		VOLUME:
9,976
CHANGE(%):
1.00		PREV:
17.92		LOW:
18.00		BID:
19.30		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/04/2518.0018.2018.0018.109,9760
07/03/2517.8917.9817.8017.922,6140
07/02/2517.7217.7817.7117.784,9110
06/30/2517.7817.8917.6217.719,7050
06/27/2518.1718.1717.9517.983,0540
06/26/2517.8818.0817.8017.907,4220
06/25/2517.8817.8817.7617.842,0930
06/24/2517.8117.9617.8117.843,5240
06/23/2517.9117.9917.7917.8510,0960
06/20/2517.9717.9717.8017.854,6790
FUNDAMENTALS
Sector:
Industry:
52wk range:16.33 - 18.48
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 05, 2010
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63