Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	14.01	14.15	13.95	14.00	29,829	+0.08(+0.57%)
Nov 29, 2012	13.75	14.25	13.70	13.92	24,309	+0.28(+2.05%)
Nov 28, 2012	13.59	13.70	13.59	13.64	26,745	+0.04(+0.29%)
Nov 27, 2012	13.44	13.60	13.44	13.60	12,517	+0.13(+0.97%)
Nov 26, 2012	13.40	13.48	13.40	13.47	6,488	+0.17(+1.28%)
Nov 24, 2012	13.25	13.44	13.25	13.30	3,620	+0.00(+0.00%)
Nov 23, 2012	13.25	13.44	13.25	13.30	3,620	-0.05(-0.37%)
Nov 22, 2012	13.11	13.35	13.11	13.35	1,730	+0.24(+1.83%)
Nov 21, 2012	13.20	13.20	13.03	13.11	12,338	-0.05(-0.38%)
Nov 20, 2012	13.51	13.52	13.16	13.16	20,478	-0.26(-1.94%)
Nov 19, 2012	13.62	13.62	13.42	13.42	9,721	+0.12(+0.90%)
Nov 16, 2012	13.27	13.30	13.06	13.30	15,093	-0.10(-0.75%)
Nov 15, 2012	13.25	13.50	13.25	13.40	10,851	+0.10(+0.75%)
Nov 14, 2012	13.74	13.74	13.20	13.30	15,990	-0.20(-1.48%)
Nov 13, 2012	13.47	13.60	13.45	13.50	8,403	+0.10(+0.75%)
Nov 12, 2012	13.42	13.54	13.20	13.40	6,988	-0.10(-0.74%)
Nov 09, 2012	13.23	13.50	13.21	13.50	6,191	+0.40(+3.05%)
Nov 08, 2012	13.03	13.12	13.00	13.10	9,340	+0.15(+1.16%)
Nov 07, 2012	13.35	13.35	12.95	12.95	13,152	-0.27(-2.04%)
Nov 06, 2012	13.42	13.45	13.20	13.22	29,493	-0.19(-1.42%)
Nov 05, 2012	13.38	13.46	13.35	13.41	17,373	+0.08(+0.60%)
Nov 02, 2012	13.32	13.33	13.21	13.33	9,601	+0.03(+0.23%)
Nov 01, 2012	12.98	13.30	12.80	13.30	6,204	+0.55(+4.31%)
Oct 31, 2012	12.79	12.98	12.75	12.75	21,007	-0.23(-1.77%)
Oct 30, 2012	12.52	12.98	12.52	12.98	2,507	+0.48(+3.84%)
Oct 29, 2012	12.79	12.90	12.50	12.50	5,400	-0.08(-0.64%)
Oct 26, 2012	12.66	12.75	12.53	12.58	10,256	+0.02(+0.16%)
Oct 25, 2012	12.96	12.96	12.56	12.56	14,673	-0.41(-3.16%)
Oct 24, 2012	13.07	13.07	12.94	12.97	10,189	-0.15(-1.14%)
Oct 23, 2012	13.04	13.12	13.02	13.12	2,779	-0.10(-0.76%)
Oct 19, 2012	13.34	13.35	13.20	13.22	7,255	-0.12(-0.90%)
Oct 18, 2012	13.06	13.35	13.01	13.34	5,185	+0.34(+2.62%)
Oct 17, 2012	13.11	13.33	13.00	13.00	16,518	-0.05(-0.38%)
Oct 16, 2012	13.15	13.25	12.94	13.05	14,888	+0.07(+0.54%)
Oct 15, 2012	12.75	13.00	12.70	12.98	14,620	+0.23(+1.80%)
Oct 12, 2012	12.60	12.76	12.60	12.75	4,520	+0.20(+1.59%)
Oct 11, 2012	12.84	12.84	12.55	12.55	4,955	-0.31(-2.41%)
Oct 10, 2012	12.72	12.86	12.72	12.86	1,027	+0.02(+0.16%)
Oct 09, 2012	12.80	12.85	12.60	12.84	6,496	-0.07(-0.54%)
Oct 05, 2012		12.91	12.91	12.91	0	+0.16(+1.25%)
Oct 04, 2012	13.25	13.25	12.75	12.75	2,995	-0.50(-3.77%)
Oct 03, 2012	12.79	13.25	12.79	13.25	6,978	+0.54(+4.25%)
Oct 02, 2012	12.66	12.71	12.60	12.71	2,600	+0.05(+0.39%)
Oct 01, 2012	12.64	12.73	12.50	12.66	3,525	+0.01(+0.08%)
Sep 28, 2012	12.65	12.75	12.65	12.65	5,150	-0.02(-0.16%)
Sep 27, 2012	12.69	12.69	12.65	12.67	13,880	-0.02(-0.16%)
Sep 26, 2012	12.64	12.70	12.64	12.69	1,999	+0.04(+0.32%)
Sep 25, 2012	12.64	12.79	12.63	12.65	15,160	-0.05(-0.39%)
Sep 24, 2012	12.98	12.98	12.60	12.70	8,300	-0.29(-2.23%)
Sep 21, 2012	12.69	12.99	12.69	12.99	3,383	+0.29(+2.28%)
Sep 20, 2012	12.92	12.92	12.70	12.70	12,904	-0.16(-1.24%)
Sep 19, 2012	13.10	13.10	12.85	12.86	3,817	-0.25(-1.91%)
Sep 18, 2012	13.18	13.25	13.11	13.11	6,306	-0.10(-0.76%)
Sep 17, 2012	12.95	13.25	12.95	13.21	7,673	+0.26(+2.01%)
Sep 14, 2012	12.88	13.02	12.88	12.95	14,395	+0.15(+1.17%)
Sep 13, 2012	12.81	12.85	12.70	12.80	6,906	+0.05(+0.39%)
Sep 12, 2012	12.69	12.92	12.69	12.75	5,457	+0.07(+0.55%)
Sep 11, 2012	12.93	12.93	12.68	12.68	3,047	+0.03(+0.24%)
Sep 10, 2012	12.93	12.98	12.65	12.65	6,783	-0.15(-1.17%)
Sep 07, 2012	12.73	12.90	12.73	12.80	12,471	+0.13(+1.03%)
Sep 06, 2012	12.50	12.69	12.50	12.67	5,930	+0.17(+1.36%)
Sep 05, 2012	12.30	12.50	12.30	12.50	11,450	+0.24(+1.96%)