ADNAcadian Timber Corp02/14/2025
LAST:

 17.45
CHANGE:
 0.29
OPEN:
17.44
HIGH:
17.45
ASK:
19.56
VOLUME:
9,880
CHANGE(%):
1.69
PREV:
17.16
LOW:
17.15
BID:
19.30
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/14/2517.4417.4517.1517.459,8800
02/13/2517.5217.5917.1617.169,9470
02/12/2517.4017.5917.4017.514,5040
02/11/2517.7017.7017.2317.608,9300
02/10/2517.6117.9317.1017.6613,9080
02/07/2517.7417.9317.4517.453,9150
02/06/2517.5817.8617.3117.856,3770
02/05/2517.3717.7417.0417.5814,2300
02/04/2517.3417.4217.3017.374,2610
02/03/2517.0117.6317.0017.0313,7080
FUNDAMENTALS
Sector:
Industry:
52wk range:15.50 - 18.69
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
COMP20,027810.41
DJI44,546-1650.37
SP5006,11500.01
DAX22,513-990.44
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI22,6208063.69