Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	13.20	13.20	13.13	13.20	5,694	-0.05(-0.38%)
Jan 30, 2014	13.02	13.25	12.42	13.25	18,903	+0.14(+1.07%)
Jan 29, 2014	13.02	13.13	13.00	13.11	5,618	-0.03(-0.23%)
Jan 28, 2014	12.91	13.14	12.90	13.14	2,955	+0.19(+1.47%)
Jan 27, 2014	12.75	12.95	12.75	12.95	5,134	+0.15(+1.17%)
Jan 24, 2014	13.09	13.15	12.69	12.80	11,964	-0.33(-2.51%)
Jan 23, 2014	13.14	13.17	13.04	13.13	8,518	+0.01(+0.08%)
Jan 22, 2014	13.18	13.18	13.00	13.12	6,955	-0.07(-0.53%)
Jan 21, 2014	12.60	13.23	12.60	13.19	10,929	+0.61(+4.85%)
Jan 20, 2014	12.30	12.59	12.30	12.58	6,141	+0.18(+1.45%)
Jan 17, 2014	12.27	12.42	12.27	12.40	13,615	+0.07(+0.57%)
Jan 16, 2014	12.20	12.35	12.05	12.33	16,715	+0.18(+1.48%)
Jan 15, 2014	12.04	12.20	11.97	12.15	11,879	+0.11(+0.91%)
Jan 14, 2014	11.99	12.04	11.93	12.04	11,067	+0.02(+0.17%)
Jan 13, 2014	12.00	12.05	11.95	12.02	15,458	-0.01(-0.08%)
Jan 10, 2014	12.17	12.17	12.00	12.03	15,980	-0.06(-0.50%)
Jan 09, 2014	12.17	12.18	12.08	12.09	14,383	+0.01(+0.08%)
Jan 08, 2014	12.11	12.24	12.08	12.08	22,380	-0.13(-1.06%)
Jan 07, 2014	12.23	12.23	12.03	12.21	8,123	+0.06(+0.49%)
Jan 06, 2014	12.08	12.35	12.06	12.15	13,210	+0.13(+1.08%)
Jan 03, 2014	11.99	12.14	11.96	12.02	14,988	-0.02(-0.17%)
Jan 02, 2014	12.20	12.20	12.00	12.04	5,224	-0.21(-1.71%)
Dec 31, 2013		12.25	12.25	12.25	0	+0.19(+1.58%)
Dec 30, 2013	12.29	12.29	11.97	12.06	9,296	-0.29(-2.35%)
Dec 27, 2013	11.98	12.39	11.98	12.35	20,204	+0.23(+1.90%)
Dec 24, 2013		12.12	12.12	12.12	0	+0.12(+1.00%)
Dec 23, 2013	12.40	12.40	11.95	12.00	26,226	-0.35(-2.83%)
Dec 20, 2013	11.94	12.35	11.86	12.35	25,840	+0.46(+3.87%)
Dec 19, 2013	11.83	11.98	11.83	11.89	14,015	-0.01(-0.08%)
Dec 18, 2013	11.87	11.92	11.86	11.90	7,369	+0.02(+0.17%)
Dec 17, 2013	11.62	11.92	11.60	11.88	12,391	+0.27(+2.33%)
Dec 16, 2013	11.88	12.00	11.58	11.61	29,331	-0.34(-2.80%)
Dec 13, 2013	11.95	11.95	11.92	11.95	1,460	-0.05(-0.46%)
Dec 12, 2013	12.00	12.04	11.97	12.00	6,967	+0.00(+0.00%)
Dec 11, 2013	11.99	12.00	11.90	12.00	16,695	+0.05(+0.42%)
Dec 10, 2013	11.95	11.98	11.95	11.95	12,127	-0.02(-0.17%)
Dec 09, 2013	12.12	12.12	11.95	11.97	17,587	-0.12(-0.99%)
Dec 06, 2013	12.15	12.17	12.05	12.09	10,769	-0.04(-0.33%)
Dec 05, 2013	12.15	12.15	12.08	12.13	9,868	+0.03(+0.25%)
Dec 04, 2013	12.26	12.33	12.09	12.10	15,743	-0.23(-1.87%)
Dec 03, 2013	12.32	12.50	12.15	12.33	12,072	-0.07(-0.56%)
Dec 02, 2013	12.22	12.50	12.17	12.40	13,135	+0.18(+1.47%)
Nov 29, 2013	12.24	12.24	12.08	12.22	5,945	-0.03(-0.24%)
Nov 28, 2013	12.25	12.25	12.20	12.25	5,381	-0.03(-0.24%)
Nov 27, 2013	12.10	12.28	12.10	12.28	12,299	+0.13(+1.07%)
Nov 26, 2013	12.15	12.20	12.08	12.15	5,937	-0.02(-0.16%)
Nov 25, 2013	12.26	12.26	12.17	12.17	1,216	-0.03(-0.25%)
Nov 22, 2013	12.20	12.28	12.17	12.20	11,600	+0.01(+0.08%)
Nov 21, 2013	12.16	12.21	12.05	12.19	8,195	+0.08(+0.66%)
Nov 20, 2013	12.12	12.14	12.05	12.11	9,047	-0.01(-0.08%)
Nov 19, 2013	12.13	12.25	12.12	12.12	6,412	-0.07(-0.57%)
Nov 18, 2013	12.34	12.34	12.08	12.19	12,128	-0.19(-1.53%)
Nov 15, 2013	12.47	12.47	12.31	12.38	10,627	+0.11(+0.90%)
Nov 14, 2013	12.12	12.35	12.03	12.27	11,145	+0.15(+1.24%)
Nov 12, 2013	12.31	12.58	12.00	12.12	20,401	-0.18(-1.46%)
Nov 11, 2013	12.64	12.65	12.30	12.30	21,450	-0.26(-2.07%)
Nov 08, 2013	12.85	12.90	12.48	12.56	51,170	-0.39(-3.01%)
Nov 07, 2013	12.78	13.10	12.77	12.95	15,504	+0.14(+1.13%)
Nov 06, 2013	12.80	12.85	12.77	12.80	44,879	+0.05(+0.43%)
Nov 05, 2013	12.80	12.84	12.74	12.75	2,234	-0.10(-0.78%)
Nov 04, 2013	13.00	13.00	12.76	12.85	8,762	-0.16(-1.23%)