Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	19.51	19.70	19.34	19.59	7,219	+0.29(+1.50%)
Oct 30, 2017	19.59	19.59	19.25	19.30	5,274	-0.12(-0.62%)
Oct 27, 2017	19.50	19.50	19.20	19.42	5,296	-0.09(-0.46%)
Oct 26, 2017	19.52	19.60	19.49	19.51	6,285	+0.17(+0.88%)
Oct 25, 2017	19.58	19.58	19.21	19.34	4,781	-0.23(-1.18%)
Oct 24, 2017	19.61	19.78	19.25	19.57	9,512	-0.08(-0.41%)
Oct 23, 2017	19.86	19.88	19.53	19.65	3,430	+0.24(+1.24%)
Oct 20, 2017	19.72	19.72	19.41	19.41	10,316	-0.04(-0.21%)
Oct 19, 2017	19.63	19.71	19.45	19.45	6,435	-0.16(-0.82%)
Oct 18, 2017	20.08	20.08	19.60	19.61	6,022	-0.29(-1.46%)
Oct 17, 2017	19.22	20.12	19.22	19.90	26,453	+0.78(+4.08%)
Oct 16, 2017	19.04	19.12	18.99	19.12	4,313	+0.16(+0.84%)
Oct 13, 2017	19.00	19.15	18.96	18.96	3,336	-0.04(-0.21%)
Oct 12, 2017	18.85	19.00	18.70	19.00	7,272	+0.03(+0.16%)
Oct 11, 2017		19.00	18.95	18.97	9,170	-0.03(-0.16%)
Oct 10, 2017	19.35	19.35	19.00	19.00	9,527	-0.26(-1.35%)
Oct 06, 2017	19.29	19.40	19.18	19.26	6,217	+0.01(+0.05%)
Oct 05, 2017	19.25	19.25	19.20	19.25	1,886	+0.12(+0.63%)
Oct 04, 2017	18.86	19.20	18.86	19.13	3,631	-0.07(-0.36%)
Oct 03, 2017	19.22	19.22	19.05	19.20	2,857	+0.13(+0.68%)
Oct 02, 2017	19.27	19.30	19.07	19.07	15,605	-0.28(-1.45%)
Sep 29, 2017	19.47	19.60	19.27	19.35	4,165	-0.05(-0.26%)
Sep 28, 2017	19.84	19.84	19.32	19.40	7,521	-0.47(-2.37%)
Sep 27, 2017	19.59	19.89	19.58	19.87	15,896	+0.22(+1.12%)
Sep 26, 2017	19.37	19.65	19.25	19.65	6,018	+0.20(+1.03%)
Sep 25, 2017	19.22	19.50	19.22	19.45	9,238	+0.25(+1.30%)
Sep 22, 2017	19.25	19.36	19.20	19.20	3,367	-0.04(-0.21%)
Sep 21, 2017	19.00	19.44	19.00	19.24	7,680	+0.24(+1.26%)
Sep 20, 2017	18.74	19.13	18.74	19.00	7,888	+0.21(+1.12%)
Sep 19, 2017	18.80	18.80	18.71	18.79	5,494	-0.01(-0.05%)
Sep 18, 2017	18.86	18.86	18.75	18.80	8,866	-0.10(-0.53%)
Sep 15, 2017	18.80	18.90	18.75	18.90	6,300	+0.04(+0.21%)
Sep 14, 2017	18.77	18.90	18.77	18.86	2,656	+0.06(+0.32%)
Sep 13, 2017	18.82	18.82	18.60	18.80	2,282	+0.04(+0.21%)
Sep 12, 2017	18.90	18.90	18.74	18.76	6,834	-0.14(-0.74%)
Sep 11, 2017	18.79	18.90	18.79	18.90	7,783	+0.06(+0.32%)
Sep 08, 2017	18.84	18.84	18.55	18.84	3,625	+0.08(+0.43%)
Sep 07, 2017	18.45	18.90	18.45	18.76	3,958	+0.42(+2.29%)
Sep 06, 2017	18.31	18.44	18.23	18.34	8,381	+0.10(+0.55%)
Sep 05, 2017	18.83	18.83	18.22	18.24	8,795	-0.22(-1.19%)
Sep 01, 2017	18.67	18.68	18.46	18.46	2,275	-0.09(-0.49%)
Aug 31, 2017	18.89	18.90	18.55	18.55	9,535	-0.38(-2.01%)
Aug 30, 2017	18.89	18.95	18.86	18.93	1,962	+0.11(+0.58%)
Aug 29, 2017	18.73	19.13	18.71	18.82	3,886	+0.09(+0.48%)
Aug 28, 2017	18.75	18.75	18.55	18.73	6,778	+0.26(+1.41%)
Aug 25, 2017	18.34	18.47	18.30	18.47	2,569	+0.07(+0.38%)
Aug 24, 2017	18.20	18.45	18.20	18.40	2,533	+0.10(+0.55%)
Aug 23, 2017	18.32	18.32	18.20	18.30	2,650	-0.02(-0.11%)
Aug 22, 2017	18.25	18.35	18.18	18.32	2,150	+0.12(+0.66%)
Aug 21, 2017	18.30	18.30	18.19	18.20	4,131	+0.00(+0.00%)
Aug 18, 2017	18.22	18.23	18.20	18.20	2,451	-0.02(-0.11%)
Aug 17, 2017	18.56	18.56	18.22	18.22	3,786	-0.31(-1.67%)
Aug 16, 2017	18.35	18.53	18.22	18.53	6,023	+0.17(+0.93%)
Aug 15, 2017	18.31	18.69	18.28	18.36	8,197	+0.02(+0.11%)
Aug 14, 2017	18.63	18.63	18.30	18.34	9,054	-0.15(-0.81%)
Aug 11, 2017	18.45	18.57	18.35	18.49	4,628	+0.02(+0.11%)
Aug 10, 2017	18.49	18.50	18.35	18.47	6,624	+0.03(+0.16%)
Aug 09, 2017	18.50	18.51	18.40	18.44	5,565	-0.13(-0.70%)
Aug 08, 2017	18.74	18.74	18.50	18.57	3,680	-0.05(-0.27%)
Aug 04, 2017	18.57	18.64	18.30	18.62	7,383	+0.11(+0.59%)
Aug 03, 2017	18.60	18.60	18.32	18.51	3,793	-0.09(-0.48%)
Aug 02, 2017	18.55	18.64	18.50	18.60	4,484	+0.11(+0.59%)