Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	17.17	17.17	17.05	17.06	11,273	-0.13(-0.76%)
Oct 30, 2018	17.02	17.35	16.90	17.19	8,098	-0.18(-1.04%)
Oct 29, 2018	18.46	18.46	16.90	17.37	11,251	+0.09(+0.52%)
Oct 26, 2018	17.48	17.48	16.93	17.28	8,443	+0.29(+1.71%)
Oct 25, 2018	16.87	17.11	16.82	16.99	9,981	+0.00(+0.00%)
Oct 24, 2018	17.39	17.39	16.98	16.99	16,766	-0.38(-2.19%)
Oct 23, 2018	17.67	17.67	17.31	17.37	5,165	-0.34(-1.92%)
Oct 22, 2018	17.56	17.74	17.56	17.71	6,991	+0.05(+0.28%)
Oct 19, 2018	17.61	17.70	17.55	17.66	11,090	+0.07(+0.40%)
Oct 18, 2018	17.61	17.65	17.58	17.59	7,429	-0.01(-0.06%)
Oct 17, 2018	17.42	17.65	17.42	17.60	11,110	+0.06(+0.34%)
Oct 16, 2018	17.35	17.54	17.33	17.54	10,052	+0.16(+0.92%)
Oct 15, 2018	17.53	17.67	17.38	17.38	14,572	-0.21(-1.19%)
Oct 12, 2018	18.00	18.10	17.46	17.59	17,430	-0.40(-2.22%)
Oct 11, 2018	18.22	18.25	17.84	17.99	13,064	-0.26(-1.42%)
Oct 10, 2018	18.30	18.47	18.00	18.25	16,391	-0.20(-1.08%)
Oct 09, 2018	18.85	18.85	18.32	18.45	13,401	-0.02(-0.11%)
Oct 05, 2018		18.47	18.47	18.47	0	+0.04(+0.22%)
Oct 04, 2018	18.54	18.54	18.29	18.43	5,501	+0.18(+0.99%)
Oct 03, 2018	18.57	18.67	18.25	18.25	3,283	-0.30(-1.62%)
Oct 02, 2018	18.48	18.60	18.47	18.55	15,202	+0.14(+0.76%)
Oct 01, 2018	18.26	18.43	18.08	18.41	4,938	+0.19(+1.04%)
Sep 28, 2018	18.51	18.56	18.22	18.22	14,955	-0.30(-1.62%)
Sep 27, 2018	18.88	18.90	18.50	18.52	6,074	-0.24(-1.28%)
Sep 26, 2018	18.80	18.94	18.76	18.76	5,811	-0.06(-0.32%)
Sep 25, 2018	18.80	18.87	18.80	18.82	6,104	-0.02(-0.11%)
Sep 24, 2018	19.03	19.04	18.80	18.84	8,812	+0.16(+0.86%)
Sep 21, 2018	18.73	18.80	18.68	18.68	10,990	-0.02(-0.11%)
Sep 20, 2018	18.74	18.79	18.70	18.70	3,535	+0.01(+0.05%)
Sep 19, 2018	18.83	18.97	18.67	18.69	13,535	-0.10(-0.53%)
Sep 18, 2018	19.20	19.20	18.65	18.79	13,249	-0.32(-1.67%)
Sep 17, 2018	19.12	19.23	19.11	19.11	3,888	-0.04(-0.21%)
Sep 14, 2018	19.15	19.22	19.15	19.15	1,981	+0.00(+0.00%)
Sep 13, 2018	19.09	19.15	19.05	19.15	3,602	+0.10(+0.52%)
Sep 12, 2018	19.09	19.23	19.05	19.05	4,381	-0.15(-0.78%)
Sep 11, 2018	18.95	19.20	18.90	19.20	3,729	+0.18(+0.95%)
Sep 10, 2018	18.88	19.04	18.88	19.02	1,763	+0.17(+0.90%)
Sep 07, 2018	18.87	18.92	18.85	18.85	3,222	-0.15(-0.79%)
Sep 06, 2018	19.00	19.12	18.85	19.00	5,547	-0.14(-0.73%)
Sep 05, 2018	19.14	19.18	19.00	19.14	4,090	-0.01(-0.05%)
Sep 04, 2018	19.02	19.17	18.90	19.15	8,176	+0.05(+0.26%)
Aug 31, 2018		19.10	19.10	19.10	0	+0.02(+0.10%)
Aug 30, 2018	19.42	19.50	19.08	19.08	4,359	-0.34(-1.75%)
Aug 29, 2018	19.30	19.42	19.30	19.42	3,686	+0.12(+0.62%)
Aug 28, 2018	19.04	19.30	19.04	19.30	3,233	+0.24(+1.26%)
Aug 27, 2018	19.18	19.18	19.06	19.06	2,685	-0.09(-0.47%)
Aug 24, 2018	19.25	19.30	19.05	19.15	4,625	-0.06(-0.31%)
Aug 23, 2018	19.15	19.21	19.05	19.21	6,381	+0.05(+0.26%)
Aug 22, 2018	19.36	19.36	19.16	19.16	1,283	-0.20(-1.03%)
Aug 21, 2018	19.04	19.36	19.02	19.36	6,377	+0.34(+1.79%)
Aug 20, 2018	19.11	19.15	19.00	19.02	5,402	-0.20(-1.04%)
Aug 17, 2018	19.37	19.37	18.90	19.22	9,833	-0.13(-0.67%)
Aug 16, 2018	19.47	19.66	19.35	19.35	15,512	-0.28(-1.43%)
Aug 15, 2018	19.60	19.63	19.47	19.63	7,605	+0.02(+0.10%)
Aug 14, 2018	19.45	19.65	19.45	19.61	4,534	+0.14(+0.72%)
Aug 13, 2018	19.63	19.63	19.45	19.47	3,605	-0.03(-0.15%)
Aug 10, 2018	19.49	19.59	19.46	19.50	2,509	-0.10(-0.51%)
Aug 09, 2018	19.58	19.61	19.45	19.60	5,140	+0.04(+0.20%)
Aug 08, 2018	19.99	19.99	19.56	19.56	4,679	-0.24(-1.21%)
Aug 07, 2018	19.92	19.92	19.71	19.80	5,272	-0.06(-0.30%)
Aug 03, 2018		19.86	19.86	19.86	0	+0.09(+0.46%)
Aug 02, 2018	19.98	19.98	19.77	19.77	601	-0.08(-0.40%)