Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	10.10	10.20	10.00	10.00	7,549	-0.12(-1.19%)
Nov 29, 2011	10.03	10.25	10.03	10.12	11,472	+0.02(+0.20%)
Nov 28, 2011	10.05	10.15	10.05	10.10	11,601	+0.05(+0.50%)
Nov 25, 2011	10.00	10.05	10.00	10.05	3,500	+0.05(+0.50%)
Nov 24, 2011	10.00	10.01	10.00	10.00	3,400	+0.00(+0.00%)
Nov 23, 2011	10.03	10.03	10.00	10.00	1,202	-0.02(-0.20%)
Nov 22, 2011	10.15	10.15	10.02	10.02	3,582	-0.08(-0.79%)
Nov 21, 2011	10.15	10.15	10.00	10.10	12,930	-0.03(-0.30%)
Nov 18, 2011	10.36	10.36	10.11	10.13	11,725	-0.23(-2.22%)
Nov 17, 2011	10.45	10.50	10.35	10.36	7,807	-0.09(-0.86%)
Nov 16, 2011	10.50	10.62	10.45	10.45	8,150	-0.04(-0.38%)
Nov 15, 2011	10.35	10.49	10.35	10.49	3,018	+0.14(+1.35%)
Nov 14, 2011	10.37	10.37	10.35	10.35	1,401	-0.13(-1.24%)
Nov 11, 2011	10.38	10.48	10.38	10.48	3,826	+0.12(+1.16%)
Nov 10, 2011	10.44	10.45	10.35	10.36	1,087	+0.01(+0.10%)
Nov 09, 2011	10.38	10.44	10.35	10.35	3,500	-0.04(-0.38%)
Nov 08, 2011	10.40	10.45	10.39	10.39	1,605	-0.06(-0.57%)
Nov 07, 2011	10.40	10.48	10.36	10.45	5,110	+0.10(+0.97%)
Nov 04, 2011	10.20	10.38	10.20	10.35	5,101	+0.16(+1.57%)
Nov 03, 2011	10.23	10.29	10.19	10.19	5,128	+0.00(+0.00%)
Nov 02, 2011	10.70	11.03	10.19	10.19	13,023	-0.32(-3.04%)
Nov 01, 2011	10.66	10.70	10.39	10.51	23,359	-0.29(-2.69%)
Oct 31, 2011	10.10	10.81	10.10	10.80	53,495	+0.60(+5.88%)
Oct 28, 2011	10.10	10.20	10.00	10.20	17,352	+0.01(+0.10%)
Oct 27, 2011	10.15	10.20	10.00	10.19	10,013	+0.12(+1.19%)
Oct 26, 2011	9.960	10.21	9.900	10.07	14,883	+0.10(+1.00%)
Oct 25, 2011	9.940	10.05	9.900	9.970	3,550	+0.07(+0.71%)
Oct 24, 2011	9.750	10.10	9.600	9.900	14,953	+0.15(+1.54%)
Oct 21, 2011	9.930	9.930	9.700	9.750	7,675	-0.15(-1.52%)
Oct 20, 2011	9.890	10.05	9.760	9.900	6,121	-0.18(-1.79%)
Oct 19, 2011	10.08	10.20	10.00	10.08	13,923	-0.12(-1.18%)
Oct 18, 2011	10.15	10.20	10.00	10.20	7,403	+0.25(+2.51%)
Oct 17, 2011	10.22	10.22	9.950	9.950	807	-0.27(-2.64%)
Oct 14, 2011	10.09	10.28	10.09	10.22	11,509	+0.22(+2.20%)
Oct 13, 2011	9.870	10.09	9.830	10.00	4,010	-0.01(-0.10%)
Oct 12, 2011	9.650	10.01	9.640	10.01	18,460	+0.35(+3.62%)
Oct 11, 2011	9.760	9.850	9.600	9.660	18,793	-0.17(-1.73%)
Oct 07, 2011	9.790	9.900	9.750	9.830	8,009	-0.02(-0.20%)
Oct 06, 2011	9.770	9.900	9.770	9.850	6,300	-0.04(-0.40%)
Oct 05, 2011	9.510	9.930	9.450	9.890	12,475	+0.44(+4.66%)
Oct 04, 2011	9.650	9.700	9.450	9.450	11,950	-0.20(-2.07%)
Oct 03, 2011	9.790	9.860	9.620	9.650	15,876	-0.25(-2.53%)
Sep 30, 2011	10.10	10.19	9.760	9.900	11,887	-0.30(-2.94%)
Sep 29, 2011	10.34	10.35	10.15	10.20	6,654	-0.07(-0.68%)
Sep 28, 2011	10.20	10.30	10.04	10.27	6,553	-0.03(-0.29%)
Sep 27, 2011	10.22	10.35	10.19	10.30	4,610	+0.10(+0.98%)
Sep 26, 2011	10.20	10.20	10.03	10.20	8,817	+0.05(+0.49%)
Sep 23, 2011	9.900	10.20	9.900	10.15	11,003	+0.16(+1.60%)
Sep 22, 2011	10.49	10.49	9.900	9.990	21,830	-0.45(-4.31%)
Sep 21, 2011	10.60	10.62	10.42	10.44	7,937	-0.11(-1.04%)
Sep 20, 2011	10.48	10.55	10.48	10.55	4,730	+0.17(+1.64%)
Sep 19, 2011	10.34	10.85	10.30	10.38	16,491	+0.03(+0.29%)
Sep 16, 2011	10.25	10.35	10.10	10.35	3,993	+0.10(+0.98%)
Sep 15, 2011	10.25	10.25	10.18	10.25	5,964	+0.00(+0.00%)
Sep 14, 2011	10.19	10.25	10.19	10.25	3,550	+0.05(+0.49%)
Sep 13, 2011	10.24	10.25	10.19	10.20	2,750	-0.04(-0.39%)
Sep 12, 2011	10.15	10.25	10.00	10.24	36,950	+0.00(+0.00%)
Sep 09, 2011	10.25	10.25	10.10	10.24	8,469	+0.00(+0.00%)
Sep 08, 2011	10.25	10.25	10.15	10.24	7,320	-0.01(-0.10%)
Sep 07, 2011	10.25	10.25	10.23	10.25	3,650	+0.01(+0.10%)
Sep 06, 2011	10.19	10.24	10.15	10.24	5,909	+0.09(+0.89%)
Sep 02, 2011	10.18	10.18	10.07	10.15	3,855	+0.00(+0.00%)