Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	16.69	16.69	16.16	16.19	13,380	-0.48(-2.88%)
Jan 30, 2023	17.26	17.26	16.61	16.67	10,299	-0.13(-0.77%)
Jan 27, 2023	16.59	16.80	16.56	16.80	5,144	+0.20(+1.20%)
Jan 26, 2023	16.50	16.73	16.24	16.60	8,974	+0.09(+0.55%)
Jan 25, 2023	16.99	16.99	16.51	16.51	12,483	-0.06(-0.36%)
Jan 24, 2023	16.80	16.82	16.52	16.57	4,133	-0.28(-1.66%)
Jan 23, 2023	17.46	17.46	16.85	16.85	8,956	-0.26(-1.52%)
Jan 20, 2023	16.74	17.11	16.55	17.11	11,666	+0.47(+2.82%)
Jan 19, 2023	16.98	16.99	16.64	16.64	20,299	+0.01(+0.06%)
Jan 18, 2023	16.31	16.87	16.31	16.63	16,450	+0.36(+2.21%)
Jan 17, 2023	16.07	16.28	15.71	16.27	11,456	+0.26(+1.62%)
Jan 16, 2023	16.49	16.49	16.00	16.01	5,872	-0.29(-1.78%)
Jan 13, 2023	16.01	16.30	15.84	16.30	8,603	+0.21(+1.31%)
Jan 12, 2023	16.40	16.42	16.01	16.09	12,519	+0.41(+2.61%)
Jan 11, 2023	15.93	15.93	15.59	15.68	5,872	+0.07(+0.45%)
Jan 10, 2023	15.95	15.95	15.57	15.61	4,350	-0.21(-1.33%)
Jan 09, 2023	15.91	16.10	15.81	15.82	2,586	+0.14(+0.89%)
Jan 06, 2023	15.20	15.68	15.20	15.68	7,191	+0.49(+3.23%)
Jan 05, 2023	15.25	15.45	15.14	15.19	5,948	-0.06(-0.39%)
Jan 04, 2023	15.24	15.25	14.87	15.25	7,809	+0.26(+1.73%)
Jan 03, 2023	15.23	15.23	14.83	14.99	7,156	+0.02(+0.13%)
Dec 30, 2022				14.97	0	-0.01(-0.07%)
Dec 29, 2022	14.80	15.03	14.80	14.98	7,725	+0.07(+0.47%)
Dec 28, 2022	14.77	14.99	14.76	14.91	10,004	+0.15(+1.02%)
Dec 23, 2022				14.76	0	+0.09(+0.61%)
Dec 22, 2022	14.92	15.05	14.67	14.67	10,810	-0.23(-1.54%)
Dec 21, 2022	14.94	15.00	14.65	14.90	41,166	+0.10(+0.68%)
Dec 20, 2022	14.76	15.08	14.66	14.80	6,825	+0.10(+0.68%)
Dec 19, 2022	15.47	15.47	14.61	14.70	17,407	-0.35(-2.33%)
Dec 16, 2022	15.25	15.25	15.01	15.05	3,700	-0.20(-1.31%)
Dec 15, 2022	15.19	15.27	15.06	15.25	8,530	-0.02(-0.13%)
Dec 14, 2022	15.48	15.48	15.11	15.27	10,725	+0.08(+0.53%)
Dec 13, 2022	15.25	15.25	15.06	15.19	13,554	-0.10(-0.65%)
Dec 12, 2022	15.27	15.35	14.77	15.29	14,819	+0.13(+0.86%)
Dec 09, 2022	15.27	15.34	15.03	15.16	9,065	-0.12(-0.79%)
Dec 08, 2022	15.15	15.34	15.11	15.28	5,688	+0.13(+0.86%)
Dec 07, 2022	15.01	15.32	15.01	15.15	8,020	+0.14(+0.93%)
Dec 06, 2022	15.14	15.27	15.00	15.01	9,088	-0.13(-0.86%)
Dec 05, 2022	15.02	15.22	15.02	15.14	4,898	+0.06(+0.40%)
Dec 02, 2022	15.21	15.29	15.05	15.08	13,036	-0.13(-0.85%)
Dec 01, 2022	15.62	15.72	15.21	15.21	9,525	-0.41(-2.62%)
Nov 30, 2022	15.48	15.62	15.25	15.62	13,161	+0.42(+2.76%)
Nov 29, 2022	14.99	15.20	14.80	15.20	12,230	+0.34(+2.29%)
Nov 28, 2022	14.85	15.00	14.78	14.86	20,776	-0.04(-0.27%)
Nov 25, 2022	14.74	14.90	14.66	14.90	6,718	+0.17(+1.15%)
Nov 24, 2022	14.75	14.75	14.60	14.73	4,001	+0.08(+0.55%)
Nov 23, 2022	14.70	14.89	14.61	14.65	14,120	-0.09(-0.61%)
Nov 22, 2022	14.69	14.89	14.60	14.74	19,493	+0.11(+0.75%)
Nov 21, 2022	14.70	14.80	14.63	14.63	3,124	-0.08(-0.54%)
Nov 18, 2022	14.71	14.80	14.70	14.71	4,754	-0.02(-0.14%)
Nov 17, 2022	14.87	14.87	14.55	14.73	14,198	+0.03(+0.20%)
Nov 16, 2022	14.81	14.82	14.55	14.70	6,201	-0.10(-0.68%)
Nov 15, 2022	14.88	14.88	14.70	14.80	6,621	-0.02(-0.13%)
Nov 14, 2022	14.97	14.99	14.71	14.82	5,440	+0.02(+0.14%)
Nov 11, 2022	14.78	14.91	14.62	14.80	4,677	+0.18(+1.23%)
Nov 10, 2022	14.72	14.91	14.62	14.62	6,651	+0.02(+0.14%)
Nov 09, 2022	15.00	15.00	14.52	14.60	6,700	-0.41(-2.73%)
Nov 08, 2022	14.68	15.20	14.68	15.01	4,185	+0.25(+1.69%)
Nov 07, 2022	14.96	14.96	14.69	14.76	4,923	-0.18(-1.20%)
Nov 04, 2022	15.23	15.23	14.87	14.94	2,081	-0.06(-0.40%)
Nov 03, 2022	15.00	15.12	14.95	15.00	5,414	-0.07(-0.46%)
Nov 02, 2022	15.08	15.22	14.85	15.07	7,917	-0.02(-0.13%)