Acadian Timber Corp (ADN.TO)
17.75
+0.02
(+0.11%)
CAD |
TSX |
May 17, 16:00
Acadian Timber Price: 17.75 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 17.82 | 17.82 | 17.71 | 17.75 | 4086.00 |
May 16, 2024 | 17.80 | 17.80 | 17.72 | 17.73 | 1957.00 |
May 15, 2024 | 17.88 | 17.88 | 17.68 | 17.77 | 2788.00 |
May 14, 2024 | 17.94 | 17.95 | 17.76 | 17.80 | 3357.00 |
May 13, 2024 | 18.07 | 18.09 | 17.86 | 18.04 | 3466.00 |
May 10, 2024 | 18.07 | 18.16 | 17.93 | 18.09 | 5513.00 |
May 09, 2024 | 18.07 | 18.17 | 18.05 | 18.06 | 5036.00 |
May 08, 2024 | 17.92 | 18.09 | 17.80 | 18.08 | 11459.00 |
May 07, 2024 | 17.75 | 17.90 | 17.75 | 17.83 | 1971.00 |
May 06, 2024 | 17.67 | 17.86 | 17.67 | 17.86 | 4886.00 |
May 03, 2024 | 17.70 | 17.70 | 17.61 | 17.66 | 1536.00 |
May 02, 2024 | 17.63 | 17.70 | 17.57 | 17.67 | 9471.00 |
May 01, 2024 | 17.50 | 17.65 | 17.44 | 17.54 | 5487.00 |
Apr 30, 2024 | 17.34 | 17.49 | 17.30 | 17.49 | 3486.00 |
Apr 29, 2024 | 17.15 | 17.50 | 17.12 | 17.40 | 6137.00 |
Apr 26, 2024 | 17.10 | 17.27 | 17.10 | 17.17 | 2057.00 |
Apr 25, 2024 | 17.03 | 17.32 | 17.03 | 17.16 | 3044.00 |
Apr 24, 2024 | 17.48 | 17.48 | 17.17 | 17.17 | 3049.00 |
Apr 23, 2024 | 17.20 | 17.48 | 17.20 | 17.30 | 3244.00 |
Apr 22, 2024 | 17.08 | 17.23 | 17.03 | 17.06 | 3487.00 |
Apr 19, 2024 | 17.09 | 17.09 | 16.94 | 16.95 | 4032.00 |
Apr 18, 2024 | 17.14 | 17.29 | 17.04 | 17.05 | 8045.00 |
Apr 17, 2024 | 17.23 | 17.30 | 17.04 | 17.13 | 2852.00 |
Apr 16, 2024 | 17.56 | 17.62 | 17.02 | 17.33 | 7126.00 |
Apr 15, 2024 | 17.54 | 17.71 | 17.38 | 17.40 | 3641.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
12.02
Minimum
Apr 03 2020
21.31
Maximum
May 05 2021
16.92
Average
16.75
Median
May 30 2019
Price Benchmarks
Price Related Metrics
PE Ratio | 10.26 |
PS Ratio | 3.050 |
Price to Book Value | 0.9556 |
Price to Free Cash Flow | 21.49 |
Earnings Yield | 9.75% |
Market Cap | 308.72M |
Operating PE Ratio | 13.94 |
Normalized PE Ratio | 22.71 |