Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.13	18.13	17.61	17.99	7,668	-0.11(-0.61%)
Jan 28, 2016	18.10	18.14	17.84	18.10	11,853	+0.09(+0.50%)
Jan 27, 2016	17.97	18.04	17.60	18.01	9,913	+0.14(+0.78%)
Jan 26, 2016	17.98	18.00	17.80	17.87	10,495	+0.27(+1.53%)
Jan 25, 2016	17.55	17.60	17.30	17.60	6,670	+0.10(+0.57%)
Jan 22, 2016	16.98	17.50	16.95	17.50	21,311	+0.76(+4.54%)
Jan 21, 2016	16.72	16.75	16.20	16.74	25,966	+0.04(+0.24%)
Jan 20, 2016	17.31	17.31	16.70	16.70	21,157	-0.37(-2.17%)
Jan 19, 2016	17.13	17.21	17.06	17.07	12,212	+0.02(+0.12%)
Jan 18, 2016	17.10	17.10	17.00	17.05	16,426	-0.05(-0.29%)
Jan 15, 2016	17.44	17.44	17.01	17.10	20,958	-0.60(-3.39%)
Jan 14, 2016	18.03	18.03	17.51	17.70	14,901	-0.55(-3.01%)
Jan 13, 2016	18.20	18.91	18.10	18.25	9,287	-0.12(-0.65%)
Jan 12, 2016	19.26	19.26	18.21	18.37	8,525	+0.03(+0.16%)
Jan 11, 2016	19.09	19.09	18.15	18.34	21,318	-0.75(-3.93%)
Jan 08, 2016	19.22	19.39	19.09	19.09	7,915	+0.02(+0.10%)
Jan 07, 2016	19.33	19.59	19.07	19.07	13,599	-0.26(-1.35%)
Jan 06, 2016	19.30	19.58	19.00	19.33	9,596	+0.03(+0.16%)
Jan 05, 2016	19.83	19.83	19.30	19.30	8,217	-0.30(-1.53%)
Jan 04, 2016	19.98	19.98	19.40	19.60	15,423	-0.50(-2.49%)
Dec 31, 2015		20.10	20.10	20.10	0	+0.10(+0.50%)
Dec 30, 2015	20.50	20.50	19.91	20.00	14,757	-0.50(-2.44%)
Dec 29, 2015	20.20	20.59	20.20	20.50	22,329	+0.40(+1.99%)
Dec 24, 2015		20.10	20.10	20.10	0	+0.11(+0.55%)
Dec 23, 2015	19.90	20.07	19.82	19.99	10,868	+0.17(+0.86%)
Dec 22, 2015	19.98	20.17	19.82	19.82	7,719	+0.02(+0.10%)
Dec 21, 2015	19.83	20.20	19.80	19.80	6,926	-0.10(-0.50%)
Dec 18, 2015	20.03	20.13	19.75	19.90	10,282	-0.22(-1.09%)
Dec 17, 2015	20.14	20.20	20.01	20.12	8,799	-0.02(-0.10%)
Dec 16, 2015	19.92	20.14	19.58	20.14	14,608	+0.44(+2.23%)
Dec 15, 2015	20.06	20.15	19.65	19.70	47,369	-0.36(-1.79%)
Dec 14, 2015	20.09	20.10	19.88	20.06	20,336	+0.06(+0.30%)
Dec 11, 2015	19.64	20.34	19.64	20.00	16,400	+0.49(+2.51%)
Dec 10, 2015	19.44	19.65	19.40	19.51	16,067	+0.11(+0.57%)
Dec 09, 2015	19.94	19.94	19.05	19.40	26,659	-0.49(-2.46%)
Dec 08, 2015	20.34	20.34	19.68	19.89	20,092	-0.45(-2.21%)
Dec 07, 2015	19.78	20.34	19.78	20.34	6,457	+0.84(+4.31%)
Dec 04, 2015	19.99	20.55	19.42	19.50	32,431	-0.25(-1.27%)
Dec 03, 2015	20.58	20.58	19.75	19.75	17,239	-0.72(-3.52%)
Dec 02, 2015	20.60	20.79	20.20	20.47	15,914	-0.18(-0.87%)
Dec 01, 2015	20.44	20.80	20.44	20.65	19,125	+0.21(+1.03%)
Nov 30, 2015	20.50	20.83	20.30	20.44	24,918	-0.01(-0.05%)
Nov 27, 2015	20.36	20.50	20.10	20.45	13,548	+0.32(+1.59%)
Nov 26, 2015	20.21	20.35	19.99	20.13	16,340	+0.13(+0.65%)
Nov 25, 2015	19.49	20.25	19.45	20.00	31,882	+0.51(+2.62%)
Nov 24, 2015	18.82	19.63	18.77	19.49	67,857	+0.74(+3.95%)
Nov 23, 2015			18.41	18.75	11,646	+0.25(+1.35%)
Nov 20, 2015	18.14	18.55	18.14	18.50	11,949	+0.53(+2.95%)
Nov 19, 2015	18.48	18.48	17.70	17.97	40,227	-0.38(-2.07%)
Nov 18, 2015	18.57	18.65	18.30	18.35	42,280	-0.03(-0.16%)
Nov 17, 2015	18.52	18.75	18.30	18.38	13,227	-0.24(-1.29%)
Nov 16, 2015	18.97	18.97	18.55	18.62	12,694	-0.15(-0.80%)
Nov 13, 2015	18.33	18.86	18.12	18.77	33,938	+0.65(+3.59%)
Nov 12, 2015	17.99	18.28	17.85	18.12	0	+0.42(+2.37%)
Nov 11, 2015	17.77	18.00	17.70	17.70	7,933	-0.16(-0.90%)
Nov 10, 2015	17.99	18.00	17.61	17.86	10,004	-0.06(-0.33%)
Nov 09, 2015	16.80	18.00	16.80	17.92	39,086	+1.09(+6.48%)
Nov 06, 2015	17.56	17.65	16.57	16.83	51,329	-0.79(-4.48%)
Nov 05, 2015	18.22	18.22	17.53	17.62	34,662	-0.60(-3.29%)
Nov 04, 2015	18.51	18.66	18.20	18.22	11,826	-0.23(-1.25%)
Nov 03, 2015	18.41	18.50	18.02	18.45	17,967	+0.20(+1.10%)