ADNAcadian Timber Corp07/11/2025
LAST:

 17.97		CHANGE:
 0.04		OPEN:
17.90		HIGH:
17.97		ASK:
19.56		VOLUME:
10,563
CHANGE(%):
0.22		PREV:
17.93		LOW:
17.80		BID:
19.30		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
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
07/02/2517.7217.7817.7117.784,9110
06/30/2517.7817.8917.6217.719,7050
06/27/2518.1718.1717.9517.983,0540
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
DAX24,255-2941.20
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,1401110.46