Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	16.50	16.50	16.20	16.35	18,488	-0.28(-1.68%)
Oct 30, 2019	16.80	16.80	16.50	16.63	9,750	-0.17(-1.01%)
Oct 29, 2019	16.80	16.85	16.77	16.80	8,500	-0.04(-0.24%)
Oct 28, 2019	16.99	16.99	16.80	16.84	6,708	+0.06(+0.36%)
Oct 25, 2019	16.98	16.98	16.76	16.78	10,994	-0.02(-0.12%)
Oct 24, 2019	16.85	16.85	16.74	16.80	9,520	-0.07(-0.41%)
Oct 23, 2019	16.99	16.99	16.85	16.87	9,096	-0.01(-0.06%)
Oct 22, 2019	17.00	17.00	16.86	16.88	10,863	+0.10(+0.60%)
Oct 21, 2019	16.90	16.90	16.77	16.78	4,443	-0.01(-0.06%)
Oct 18, 2019	16.79	16.85	16.79	16.79	13,272	-0.04(-0.24%)
Oct 17, 2019	16.62	16.98	16.62	16.83	9,472	+0.19(+1.14%)
Oct 16, 2019	16.54	16.84	16.52	16.64	12,587	+0.10(+0.60%)
Oct 15, 2019	16.50	16.60	16.35	16.54	13,086	+0.13(+0.79%)
Oct 11, 2019		16.41	16.41	16.41	0	-0.09(-0.55%)
Oct 10, 2019	16.46	16.50	16.26	16.50	12,401	-0.04(-0.24%)
Oct 09, 2019	16.45	16.59	16.10	16.54	36,083	-0.30(-1.78%)
Oct 08, 2019	16.75	16.84	16.70	16.84	4,534	+0.05(+0.30%)
Oct 07, 2019	17.02	17.05	16.65	16.79	14,339	-0.22(-1.29%)
Oct 04, 2019	16.90	17.03	16.84	17.01	13,888	+0.09(+0.53%)
Oct 03, 2019	16.67	16.92	16.66	16.92	13,627	+0.26(+1.56%)
Oct 02, 2019	17.01	17.01	16.44	16.66	11,955	+0.01(+0.06%)
Oct 01, 2019	17.11	17.11	16.55	16.65	33,991	-0.36(-2.12%)
Sep 30, 2019	17.09	17.10	16.83	17.01	14,992	+0.07(+0.41%)
Sep 27, 2019	16.99	17.05	16.85	16.94	22,692	-0.04(-0.24%)
Sep 26, 2019	17.08	17.13	16.98	16.98	12,745	-0.06(-0.35%)
Sep 25, 2019	16.84	17.06	16.79	17.04	13,188	+0.25(+1.49%)
Sep 24, 2019	16.75	16.85	16.72	16.79	16,302	+0.04(+0.24%)
Sep 23, 2019	16.75	16.75	16.70	16.75	7,692	+0.15(+0.90%)
Sep 20, 2019	16.56	16.75	16.55	16.60	19,361	+0.05(+0.30%)
Sep 19, 2019	16.64	16.69	16.48	16.55	15,352	-0.02(-0.12%)
Sep 18, 2019	16.40	16.57	16.40	16.57	8,906	+0.21(+1.28%)
Sep 17, 2019	16.43	16.45	16.36	16.36	8,737	-0.09(-0.55%)
Sep 16, 2019	16.34	16.45	16.33	16.45	10,573	+0.00(+0.00%)
Sep 13, 2019	16.48	16.49	16.36	16.45	5,151	+0.13(+0.80%)
Sep 12, 2019	16.37	16.45	16.30	16.32	18,150	-0.04(-0.24%)
Sep 11, 2019	16.45	16.49	16.30	16.36	14,911	-0.01(-0.06%)
Sep 10, 2019	16.39	16.40	16.36	16.37	7,343	+0.02(+0.12%)
Sep 09, 2019	16.39	16.40	16.28	16.35	14,821	+0.04(+0.25%)
Sep 06, 2019	16.40	16.40	16.28	16.31	9,668	+0.00(+0.00%)
Sep 05, 2019	16.40	16.40	16.28	16.31	15,677	-0.07(-0.43%)
Sep 04, 2019	16.26	16.45	16.21	16.38	5,953	+0.29(+1.80%)
Sep 03, 2019	16.24	16.24	16.00	16.09	20,611	-0.12(-0.74%)
Aug 30, 2019		16.21	16.21	16.21	0	-0.18(-1.10%)
Aug 29, 2019	16.05	16.45	16.05	16.39	8,101	-0.03(-0.18%)
Aug 28, 2019	16.45	16.45	16.15	16.42	13,265	-0.15(-0.91%)
Aug 27, 2019	16.57	16.60	16.53	16.57	8,544	+0.07(+0.42%)
Aug 26, 2019	16.50	16.54	16.41	16.50	17,486	+0.04(+0.24%)
Aug 23, 2019	16.40	16.54	16.40	16.46	9,376	+0.05(+0.30%)
Aug 22, 2019	16.68	16.69	16.33	16.41	20,596	-0.30(-1.80%)
Aug 21, 2019	16.92	17.04	16.69	16.71	19,859	-0.29(-1.71%)
Aug 20, 2019	16.84	17.00	16.82	17.00	10,679	+0.18(+1.07%)
Aug 19, 2019	16.85	16.85	16.80	16.82	6,411	-0.03(-0.18%)
Aug 16, 2019	16.69	16.85	16.62	16.85	7,883	+0.20(+1.20%)
Aug 15, 2019	16.83	16.83	16.39	16.65	9,579	+0.15(+0.91%)
Aug 14, 2019	16.69	16.69	16.49	16.50	7,746	-0.05(-0.30%)
Aug 13, 2019	16.44	16.60	16.44	16.55	6,431	-0.01(-0.06%)
Aug 12, 2019	16.83	16.83	16.46	16.56	8,041	-0.20(-1.19%)
Aug 09, 2019	16.83	16.85	16.70	16.76	8,981	+0.08(+0.48%)
Aug 08, 2019	16.47	16.84	16.47	16.68	11,267	+0.01(+0.06%)
Aug 07, 2019	16.50	16.67	16.45	16.67	10,809	+0.19(+1.15%)
Aug 06, 2019	16.65	16.71	16.30	16.48	16,505	-0.26(-1.55%)
Aug 02, 2019		16.74	16.74	16.74	0	-0.06(-0.36%)