Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	6.800	6.800	6.800	6.800	1,000	-0.20(-2.86%)
Nov 29, 2010	7.000	7.000	7.000	7.000	4,300	+0.05(+0.72%)
Nov 26, 2010	6.950	6.950	6.950	6.950	400	-0.05(-0.71%)
Nov 25, 2010	7.000	7.000	7.000	7.000	300	+0.10(+1.45%)
Nov 24, 2010	6.900	6.900	6.900	6.900	0	+0.00(+0.00%)
Nov 23, 2010	6.900	6.900	6.900	6.900	4,200	-0.10(-1.43%)
Nov 22, 2010	6.900	7.000	6.900	7.000	4,100	+0.23(+3.40%)
Nov 19, 2010	6.770	6.770	6.770	6.770	1,100	+0.00(+0.00%)
Nov 18, 2010	7.000	7.000	6.720	6.770	16,198	-0.21(-3.01%)
Nov 17, 2010	6.910	6.980	6.910	6.980	2,040	+0.14(+2.05%)
Nov 16, 2010	7.010	7.010	6.720	6.840	5,325	-0.16(-2.29%)
Nov 15, 2010	7.000	7.000	6.950	7.000	4,895	-0.02(-0.28%)
Nov 12, 2010	7.250	7.250	7.000	7.020	16,500	-0.29(-3.97%)
Nov 11, 2010	7.310	7.310	7.310	7.310	467	+0.11(+1.53%)
Nov 10, 2010	7.250	7.250	7.150	7.200	18,808	+0.05(+0.70%)
Nov 09, 2010	6.900	7.150	6.900	7.150	125,589	+0.17(+2.44%)
Nov 08, 2010	6.760	6.980	6.750	6.980	7,600	-0.02(-0.29%)
Nov 05, 2010	6.940	7.000	6.940	7.000	3,100	+0.05(+0.72%)
Nov 04, 2010	6.950	6.950	6.840	6.950	3,708	+0.02(+0.29%)
Nov 03, 2010	7.000	7.000	6.930	6.930	9,400	-0.07(-1.00%)
Nov 02, 2010	6.950	7.000	6.830	7.000	5,000	-0.05(-0.71%)
Nov 01, 2010	6.880	7.060	6.810	7.050	13,645	+0.15(+2.17%)
Oct 29, 2010	6.430	6.900	6.420	6.900	26,258	+0.45(+6.98%)
Oct 28, 2010	6.400	6.450	6.300	6.450	41,685	+0.09(+1.42%)
Oct 27, 2010	6.500	6.500	6.250	6.360	151,630	+0.13(+2.09%)
Oct 25, 2010	6.220	6.230	6.150	6.230	6,050	+0.00(+0.00%)
Oct 22, 2010	6.280	6.350	6.100	6.230	22,781	-0.05(-0.80%)
Oct 21, 2010	6.350	6.350	6.280	6.280	4,900	-0.07(-1.10%)
Oct 20, 2010	6.300	6.470	6.300	6.350	1,400	+0.05(+0.79%)
Oct 19, 2010	6.250	6.300	6.250	6.300	1,304	+0.00(+0.00%)
Oct 18, 2010	6.060	6.300	6.050	6.300	10,776	+0.15(+2.44%)
Oct 15, 2010	6.200	6.420	6.100	6.150	7,348	+0.13(+2.16%)
Oct 14, 2010	6.020	6.020	6.010	6.020	4,900	-0.17(-2.75%)
Oct 13, 2010	6.000	6.190	5.900	6.190	16,960	+0.32(+5.45%)
Oct 12, 2010	5.990	5.990	5.850	5.870	33,322	-0.15(-2.49%)
Oct 08, 2010	6.050	6.050	6.010	6.020	10,800	-0.03(-0.50%)
Oct 07, 2010	6.100	6.100	6.050	6.050	18,400	-0.01(-0.17%)
Oct 06, 2010	6.060	6.060	6.060	6.060	1,464	-0.07(-1.14%)
Oct 05, 2010	6.070	6.130	6.070	6.130	1,025	+0.03(+0.49%)
Oct 04, 2010	6.100	6.150	6.100	6.100	6,825	+0.05(+0.83%)
Oct 01, 2010	6.050	6.050	6.050	6.050	3,750	-0.13(-2.10%)
Sep 30, 2010	6.000	6.180	6.000	6.180	1,100	+0.13(+2.15%)
Sep 29, 2010	6.050	6.050	6.050	6.050	0	+0.00(+0.00%)
Sep 28, 2010	6.050	6.050	6.050	6.050	3,400	+0.00(+0.00%)
Sep 27, 2010	6.050	6.050	6.050	6.050	20,900	+0.00(+0.00%)
Sep 24, 2010	6.140	6.140	6.000	6.050	25,084	-0.14(-2.26%)
Sep 23, 2010		6.190	6.190	6.190	0	+0.00(+0.00%)
Sep 22, 2010	6.050	6.190	6.050	6.190	3,560	+0.14(+2.31%)
Sep 21, 2010	6.050	6.050	6.050	6.050	1,500	+0.05(+0.83%)
Sep 20, 2010	6.000	6.170	6.000	6.000	8,700	+0.00(+0.00%)
Sep 17, 2010	6.050	6.100	6.000	6.000	1,700	+0.00(+0.00%)
Sep 15, 2010	6.050	6.050	6.000	6.000	4,000	-0.10(-1.64%)
Sep 14, 2010	6.000	6.100	6.000	6.100	1,650	+0.15(+2.52%)
Sep 13, 2010		5.950	5.950	5.950	0	+0.00(+0.00%)
Sep 10, 2010	5.960	5.960	5.950	5.950	3,203	+0.04(+0.68%)
Sep 09, 2010	5.910	5.910	5.910	5.910	100	-0.07(-1.17%)
Sep 08, 2010	6.050	6.100	5.850	5.980	7,700	-0.07(-1.16%)
Sep 07, 2010	6.050	6.050	6.050	6.050	228	+0.05(+0.83%)
Sep 03, 2010		6.000	6.000	6.000	50	+0.00(+0.00%)
Sep 02, 2010	5.900	6.000	5.800	6.000	8,750	+0.01(+0.17%)