Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	15.90	15.90	15.50	15.52	3,902	-0.23(-1.46%)
Oct 30, 2023	15.77	15.81	15.75	15.75	3,162	-0.06(-0.38%)
Oct 27, 2023	15.82	15.82	15.76	15.81	1,165	+0.01(+0.06%)
Oct 26, 2023	15.50	15.80	15.50	15.80	3,539	+0.24(+1.54%)
Oct 25, 2023	15.82	15.82	15.56	15.56	5,772	+0.00(+0.00%)
Oct 24, 2023	15.79	15.84	15.55	15.56	4,088	-0.24(-1.52%)
Oct 23, 2023	15.96	16.10	15.70	15.80	3,502	-0.26(-1.62%)
Oct 20, 2023	16.20	16.20	16.06	16.06	3,292	-0.19(-1.17%)
Oct 19, 2023	16.21	16.50	16.20	16.25	7,614	-0.22(-1.34%)
Oct 18, 2023	16.59	16.59	16.43	16.47	6,997	-0.16(-0.96%)
Oct 17, 2023	16.59	16.74	16.58	16.63	4,739	-0.04(-0.24%)
Oct 16, 2023	16.62	16.84	16.58	16.67	3,750	-0.03(-0.18%)
Oct 13, 2023	16.80	16.85	16.70	16.70	3,208	-0.10(-0.60%)
Oct 12, 2023	17.00	17.10	16.80	16.80	11,601	+0.03(+0.18%)
Oct 11, 2023	17.48	17.48	16.77	16.77	2,680	-0.19(-1.12%)
Oct 10, 2023	16.86	17.00	16.86	16.96	1,875	+0.01(+0.06%)
Oct 06, 2023				16.95	0	-0.07(-0.41%)
Oct 05, 2023	16.91	17.04	16.91	17.02	1,778	+0.03(+0.18%)
Oct 04, 2023	17.07	17.10	16.99	16.99	3,336	-0.04(-0.23%)
Oct 03, 2023	17.30	17.30	16.90	17.03	3,839	-0.33(-1.90%)
Oct 02, 2023	17.47	17.48	17.17	17.36	2,699	+0.03(+0.17%)
Sep 29, 2023	17.00	17.38	17.00	17.33	1,940	-0.23(-1.31%)
Sep 28, 2023	17.68	17.84	17.56	17.56	3,891	-0.30(-1.68%)
Sep 27, 2023	17.60	17.86	17.60	17.86	2,900	-0.07(-0.39%)
Sep 26, 2023	18.00	18.00	17.77	17.93	4,336	-0.07(-0.39%)
Sep 25, 2023	18.07	18.12	18.00	18.00	2,528	+0.15(+0.84%)
Sep 22, 2023	17.94	18.20	17.80	17.85	6,351	-0.15(-0.83%)
Sep 21, 2023	17.88	18.00	17.85	18.00	2,517	+0.10(+0.56%)
Sep 20, 2023	17.98	17.98	17.85	17.90	1,543	-0.01(-0.06%)
Sep 19, 2023	17.82	17.98	17.70	17.91	3,544	+0.05(+0.28%)
Sep 18, 2023	17.98	17.98	17.86	17.86	1,223	+0.10(+0.56%)
Sep 15, 2023	17.77	17.81	17.67	17.76	1,425	-0.14(-0.78%)
Sep 14, 2023	18.23	18.23	17.77	17.90	10,033	-0.02(-0.11%)
Sep 13, 2023	18.04	18.05	17.90	17.92	8,468	-0.26(-1.43%)
Sep 12, 2023	18.22	18.22	18.07	18.18	2,800	-0.11(-0.60%)
Sep 11, 2023	17.12	18.29	17.12	18.29	10,761	-0.04(-0.22%)
Sep 08, 2023	18.38	18.48	18.30	18.33	3,146	+0.01(+0.05%)
Sep 07, 2023	18.39	18.51	18.28	18.32	3,459	-0.03(-0.16%)
Sep 06, 2023	18.49	18.49	18.27	18.35	4,184	-0.17(-0.92%)
Sep 05, 2023	18.49	18.58	18.42	18.52	12,583	+0.03(+0.16%)
Sep 01, 2023				18.49	0	+0.06(+0.33%)
Aug 31, 2023	18.60	18.60	18.35	18.43	6,896	-0.10(-0.54%)
Aug 30, 2023	18.48	18.69	18.39	18.53	12,713	+0.08(+0.43%)
Aug 29, 2023	18.29	18.45	18.29	18.45	8,044	+0.16(+0.87%)
Aug 28, 2023	17.50	18.35	17.50	18.29	35,886	+0.81(+4.63%)
Aug 25, 2023	17.47	17.48	17.40	17.48	970	-0.05(-0.29%)
Aug 24, 2023	17.60	17.60	17.42	17.53	4,017	-0.06(-0.34%)
Aug 23, 2023	17.74	17.74	17.39	17.59	6,250	+0.12(+0.69%)
Aug 22, 2023	17.65	17.65	17.32	17.47	4,495	-0.23(-1.30%)
Aug 21, 2023	17.36	17.70	17.17	17.70	6,694	+0.51(+2.97%)
Aug 18, 2023	17.16	17.19	16.97	17.19	3,499	-0.06(-0.35%)
Aug 17, 2023	17.41	17.41	17.25	17.25	1,522	-0.31(-1.77%)
Aug 16, 2023	17.32	17.78	17.32	17.56	8,312	-0.05(-0.28%)
Aug 15, 2023	17.93	17.93	17.39	17.61	9,178	-0.18(-1.01%)
Aug 14, 2023	17.53	17.79	17.44	17.79	16,261	+0.30(+1.72%)
Aug 11, 2023	17.18	17.49	17.18	17.49	8,391	+0.35(+2.04%)
Aug 10, 2023	17.10	17.16	17.10	17.14	4,826	+0.19(+1.12%)
Aug 09, 2023	17.00	17.07	16.95	16.95	1,539	-0.06(-0.35%)
Aug 08, 2023	17.07	17.08	16.84	17.01	6,195	+0.21(+1.25%)
Aug 04, 2023				16.80	0	-0.07(-0.41%)
Aug 03, 2023	16.95	16.95	16.72	16.87	3,147	-0.02(-0.12%)
Aug 02, 2023	16.77	16.89	16.77	16.89	3,299	-0.06(-0.35%)