ADNAcadian Timber Corp07/16/2025
LAST:

 17.93		CHANGE:
 0.06		OPEN:
17.98		HIGH:
17.98		ASK:
19.56		VOLUME:
922
CHANGE(%):
0.33		PREV:
17.99		LOW:
17.92		BID:
19.30		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/16/2517.9817.9817.9217.939220
07/15/2518.0018.0017.9017.993,2950
07/14/2517.8417.9817.8417.9412,4110
07/11/2517.9017.9717.8017.9710,5630
07/10/2517.8517.9917.8517.932,7030
07/09/2517.9817.9817.8717.873,4560
07/08/2517.9918.0017.8517.906,5060
07/07/2518.1518.1517.9518.0013,3380
07/04/2518.0018.2018.0018.109,9760
07/03/2517.8917.9817.8017.922,6140
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,009-510.21
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,518-720.29