Acadian Timber Corp. ADN
TSX · Kanada · Enerji Dışı Mineraller
CAD 17,29+0,08 (+%0,46)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 17,29 | +%0,46 | CAD 17,13 | CAD 17,46 | CAD 17,11 | 6,51K |
| 2026-09-30 | CAD 17,21 | +%0,29 | CAD 17,13 | CAD 17,43 | CAD 17,13 | 2,80K |
| 2026-09-29 | CAD 17,16 | -%3,32 | CAD 17,45 | CAD 17,45 | CAD 17,09 | 6,30K |
| 2026-09-28 | CAD 17,75 | -%0,73 | CAD 17,66 | CAD 17,94 | CAD 17,65 |
| 14,60K |
| 2026-09-25 | CAD 17,88 | +%1,19 | CAD 17,60 | CAD 17,88 | CAD 17,09 | 10,40K |
| 2026-09-24 | CAD 17,67 | -%2,11 | CAD 17,97 | CAD 17,97 | CAD 17,61 | 3,30K |
| 2026-09-23 | CAD 18,05 | %0,00 | CAD 18,08 | CAD 18,09 | CAD 17,49 | 12,00K |
| 2026-09-22 | CAD 18,05 | +%0,22 | CAD 18,06 | CAD 18,08 | CAD 17,99 | 7,40K |
| 2026-09-21 | CAD 18,01 | +%0,61 | CAD 17,95 | CAD 18,05 | CAD 17,82 | 6,40K |
| 2026-09-18 | CAD 17,90 | -%0,06 | CAD 17,77 | CAD 17,96 | CAD 17,77 | 11,20K |
| 2026-09-17 | CAD 17,91 | +%1,30 | CAD 17,73 | CAD 18,14 | CAD 17,73 | 20,00K |
| 2026-09-16 | CAD 17,68 | +%1,78 | CAD 17,41 | CAD 17,81 | CAD 17,36 | 18,80K |
| 2026-09-15 | CAD 17,37 | +%1,22 | CAD 17,53 | CAD 17,60 | CAD 17,08 | 65,80K |
| 2026-09-14 | CAD 17,16 | -%0,12 | CAD 17,06 | CAD 17,50 | CAD 17,06 | 13,00K |
| 2026-09-11 | CAD 17,18 | +%1,24 | CAD 16,91 | CAD 17,24 | CAD 16,91 | 11,60K |
| 2026-09-10 | CAD 16,97 | -%0,82 | CAD 17,18 | CAD 17,18 | CAD 16,81 | 13,10K |
| 2026-09-09 | CAD 17,11 | +%1,54 | CAD 16,85 | CAD 17,13 | CAD 16,70 | 25,50K |
| 2026-09-08 | CAD 16,85 | -%2,03 | CAD 17,03 | CAD 17,15 | CAD 16,82 | 7,70K |
| 2026-09-04 | CAD 17,20 | +%0,88 | CAD 17,24 | CAD 17,24 | CAD 17,00 | 13,00K |
| 2026-09-03 | CAD 17,05 | %0,00 | CAD 16,95 | CAD 17,25 | CAD 16,95 | 8,50K |
| 2026-09-02 | CAD 17,05 | +%0,89 | CAD 16,85 | CAD 17,12 | CAD 16,78 | 7,60K |
| 2026-09-01 | CAD 16,90 | -%0,53 | CAD 16,92 | CAD 16,96 | CAD 16,84 | 4,10K |
| 2026-08-31 | CAD 16,99 | -%0,29 | CAD 16,98 | CAD 16,99 | CAD 16,97 | 1,10K |
| 2026-08-28 | CAD 17,04 | +%0,41 | CAD 17,00 | CAD 17,09 | CAD 17,00 | 6,50K |
| 2026-08-27 | CAD 16,97 | -%0,12 | CAD 16,79 | CAD 17,00 | CAD 16,79 | 2,80K |
| 2026-08-26 | CAD 16,99 | -%0,06 | CAD 16,91 | CAD 17,03 | CAD 16,91 | 5,00K |
| 2026-08-25 | CAD 17,00 | +%0,24 | CAD 16,90 | CAD 17,00 | CAD 16,87 | 8,30K |
| 2026-08-24 | CAD 16,96 | -%0,82 | CAD 17,00 | CAD 17,10 | CAD 16,95 | 7,30K |
| 2026-08-21 | CAD 17,10 | -%0,18 | CAD 17,15 | CAD 17,15 | CAD 17,05 | 2,50K |
| 2026-08-20 | CAD 17,13 | +%0,41 | CAD 17,05 | CAD 17,13 | CAD 17,00 | 11,40K |
| 2026-08-19 | CAD 17,06 | +%0,06 | CAD 16,93 | CAD 17,15 | CAD 16,93 | 19,90K |
| 2026-08-18 | CAD 17,05 | -%0,70 | CAD 17,18 | CAD 17,18 | CAD 17,00 | 5,60K |
| 2026-08-17 | CAD 17,17 | -%1,66 | CAD 17,19 | CAD 17,41 | CAD 17,09 | 11,20K |
| 2026-08-14 | CAD 17,46 | -%0,68 | CAD 17,58 | CAD 17,58 | CAD 17,46 | 2,50K |
| 2026-08-13 | CAD 17,58 | +%0,51 | CAD 17,63 | CAD 17,63 | CAD 17,52 | 3,00K |
| 2026-08-12 | CAD 17,49 | +%0,23 | CAD 17,40 | CAD 17,57 | CAD 17,40 | 8,80K |
| 2026-08-11 | CAD 17,45 | -%0,17 | CAD 17,40 | CAD 17,60 | CAD 17,39 | 3,10K |
| 2026-08-10 | CAD 17,48 | -%1,24 | CAD 17,80 | CAD 17,80 | CAD 17,46 | 1,70K |
| 2026-08-07 | CAD 17,70 | +%1,55 | CAD 17,40 | CAD 17,75 | CAD 17,40 | 7,50K |
| 2026-08-06 | CAD 17,43 | -%1,75 | CAD 17,51 | CAD 17,54 | CAD 17,12 | 7,30K |
| 2026-08-05 | CAD 17,74 | +%0,57 | CAD 17,87 | CAD 18,01 | CAD 17,68 | 5,60K |
| 2026-08-04 | CAD 17,64 | -%1,23 | CAD 17,94 | CAD 17,94 | CAD 17,61 | 6,30K |
| 2026-07-31 | CAD 17,86 | +%0,06 | CAD 17,94 | CAD 17,94 | CAD 17,80 | 2,10K |
| 2026-07-30 | CAD 17,85 | -%0,17 | CAD 17,99 | CAD 17,99 | CAD 17,79 | 1,60K |
| 2026-07-29 | CAD 17,88 | -%0,56 | CAD 18,01 | CAD 18,04 | CAD 17,80 | 8,70K |
| 2026-07-28 | CAD 17,98 | +%0,06 | CAD 18,10 | CAD 18,19 | CAD 17,95 | 14,80K |
| 2026-07-27 | CAD 17,97 | +%2,39 | CAD 17,50 | CAD 18,00 | CAD 17,50 | 15,40K |
| 2026-07-24 | CAD 17,55 | +%1,21 | CAD 17,50 | CAD 17,60 | CAD 17,50 | 4,80K |
| 2026-07-23 | CAD 17,34 | -%1,92 | CAD 17,47 | CAD 17,55 | CAD 17,34 | 2,90K |
| 2026-07-22 | CAD 17,68 | +%1,09 | CAD 17,48 | CAD 17,71 | CAD 17,48 | 8,20K |
| 2026-07-21 | CAD 17,49 | +%0,92 | CAD 17,36 | CAD 17,50 | CAD 17,20 | 8,60K |
| 2026-07-20 | CAD 17,33 | -%0,35 | CAD 17,39 | CAD 17,41 | CAD 17,12 | 8,80K |
| 2026-07-17 | CAD 17,39 | +%1,52 | CAD 17,30 | CAD 17,41 | CAD 17,24 | 8,20K |
| 2026-07-16 | CAD 17,13 | +%0,29 | CAD 17,19 | CAD 17,40 | CAD 17,09 | 22,60K |
| 2026-07-15 | CAD 17,08 | -%1,50 | CAD 17,35 | CAD 17,41 | CAD 17,08 | 19,30K |
| 2026-07-14 | CAD 17,34 | -%0,34 | CAD 17,78 | CAD 17,78 | CAD 17,29 | 21,70K |
| 2026-07-13 | CAD 17,40 | -%1,58 | CAD 17,88 | CAD 17,88 | CAD 17,36 | 13,20K |
| 2026-07-10 | CAD 17,68 | -%0,06 | CAD 17,55 | CAD 17,89 | CAD 17,52 | 4,10K |
| 2026-07-09 | CAD 17,69 | +%0,23 | CAD 17,61 | CAD 17,75 | CAD 17,60 | 3,30K |
| 2026-07-08 | CAD 17,65 | +%0,11 | CAD 17,61 | CAD 17,66 | CAD 17,50 | 2,10K |
| 2026-07-07 | CAD 17,63 | +%1,09 | CAD 17,45 | CAD 17,63 | CAD 17,44 | 5,00K |
| 2026-07-06 | CAD 17,44 | -%1,41 | CAD 17,70 | CAD 17,70 | CAD 17,40 | 7,10K |
| 2026-07-03 | CAD 17,69 | %0,00 | CAD 17,64 | CAD 17,80 | CAD 17,53 | 3,00K |
| 2026-07-02 | CAD 17,69 | -%0,06 | CAD 17,61 | CAD 17,76 | CAD 17,61 | 4,20K |
| 2026-06-30 | CAD 17,70 | -%1,23 | CAD 17,99 | CAD 17,99 | CAD 17,67 | 8,80K |
| 2026-06-29 | CAD 17,92 | +%0,96 | CAD 17,81 | CAD 17,97 | CAD 17,70 | 8,30K |
| 2026-06-26 | CAD 17,75 | %0,00 | CAD 17,75 | CAD 17,75 | CAD 17,51 | 5,10K |
| 2026-06-25 | CAD 17,75 | +%0,51 | CAD 17,76 | CAD 17,88 | CAD 17,68 | 8,00K |
| 2026-06-24 | CAD 17,66 | -%1,34 | CAD 17,75 | CAD 17,78 | CAD 17,66 | 2,50K |
| 2026-06-23 | CAD 17,90 | +%0,56 | CAD 17,89 | CAD 18,00 | CAD 17,81 | 5,00K |
| 2026-06-22 | CAD 17,80 | +%0,28 | CAD 17,84 | CAD 17,84 | CAD 17,70 | 4,00K |
| 2026-06-19 | CAD 17,75 | -%1,39 | CAD 17,86 | CAD 17,86 | CAD 17,75 | 9,20K |
| 2026-06-18 | CAD 18,00 | +%0,90 | CAD 17,84 | CAD 18,00 | CAD 17,75 | 25,10K |
| 2026-06-17 | CAD 17,84 | +%0,45 | CAD 17,60 | CAD 18,08 | CAD 17,60 | 24,60K |
| 2026-06-16 | CAD 17,76 | +%1,02 | CAD 17,68 | CAD 17,76 | CAD 17,67 | 4,70K |
| 2026-06-15 | CAD 17,58 | +%0,46 | CAD 17,50 | CAD 17,64 | CAD 17,43 | 8,30K |
| 2026-06-12 | CAD 17,50 | +%0,57 | CAD 17,46 | CAD 17,50 | CAD 17,33 | 7,70K |
| 2026-06-11 | CAD 17,40 | +%0,06 | CAD 17,45 | CAD 17,45 | CAD 17,31 | 2,90K |
| 2026-06-10 | CAD 17,39 | +%0,23 | CAD 17,41 | CAD 17,41 | CAD 17,26 | 5,00K |
| 2026-06-09 | CAD 17,35 | +%0,29 | CAD 17,32 | CAD 17,45 | CAD 17,25 | 7,10K |
| 2026-06-08 | CAD 17,30 | -%0,06 | CAD 17,33 | CAD 17,47 | CAD 17,30 | 5,70K |
| 2026-06-05 | CAD 17,31 | -%0,92 | CAD 17,43 | CAD 17,43 | CAD 17,30 | 5,10K |
| 2026-06-04 | CAD 17,47 | +%0,40 | CAD 17,45 | CAD 17,50 | CAD 17,40 | 2,90K |
| 2026-06-03 | CAD 17,40 | +%0,35 | CAD 17,42 | CAD 17,50 | CAD 17,31 | 4,10K |
| 2026-06-02 | CAD 17,34 | -%0,17 | CAD 17,35 | CAD 17,49 | CAD 17,33 | 5,70K |
| 2026-06-01 | CAD 17,37 | -%1,08 | CAD 17,62 | CAD 17,62 | CAD 17,36 | 6,10K |
| 2026-05-29 | CAD 17,56 | -%1,24 | CAD 17,59 | CAD 17,74 | CAD 17,47 | 14,20K |
| 2026-05-28 | CAD 17,78 | +%0,17 | CAD 17,88 | CAD 17,96 | CAD 17,59 | 14,30K |
| 2026-05-27 | CAD 17,75 | +%0,91 | CAD 17,64 | CAD 17,80 | CAD 17,64 | 8,10K |
| 2026-05-26 | CAD 17,59 | +%1,09 | CAD 17,56 | CAD 17,75 | CAD 17,44 | 5,10K |