Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	12.24	12.24	12.08	12.22	5,945	-0.03(-0.24%)
Nov 28, 2013	12.25	12.25	12.20	12.25	5,381	-0.03(-0.24%)
Nov 27, 2013	12.10	12.28	12.10	12.28	12,299	+0.13(+1.07%)
Nov 26, 2013	12.15	12.20	12.08	12.15	5,937	-0.02(-0.16%)
Nov 25, 2013	12.26	12.26	12.17	12.17	1,216	-0.03(-0.25%)
Nov 22, 2013	12.20	12.28	12.17	12.20	11,600	+0.01(+0.08%)
Nov 21, 2013	12.16	12.21	12.05	12.19	8,195	+0.08(+0.66%)
Nov 20, 2013	12.12	12.14	12.05	12.11	9,047	-0.01(-0.08%)
Nov 19, 2013	12.13	12.25	12.12	12.12	6,412	-0.07(-0.57%)
Nov 18, 2013	12.34	12.34	12.08	12.19	12,128	-0.19(-1.53%)
Nov 15, 2013	12.47	12.47	12.31	12.38	10,627	+0.11(+0.90%)
Nov 14, 2013	12.12	12.35	12.03	12.27	11,145	+0.15(+1.24%)
Nov 12, 2013	12.31	12.58	12.00	12.12	20,401	-0.18(-1.46%)
Nov 11, 2013	12.64	12.65	12.30	12.30	21,450	-0.26(-2.07%)
Nov 08, 2013	12.85	12.90	12.48	12.56	51,170	-0.39(-3.01%)
Nov 07, 2013	12.78	13.10	12.77	12.95	15,504	+0.14(+1.13%)
Nov 06, 2013	12.80	12.85	12.77	12.80	44,879	+0.05(+0.43%)
Nov 05, 2013	12.80	12.84	12.74	12.75	2,234	-0.10(-0.78%)
Nov 04, 2013	13.00	13.00	12.76	12.85	8,762	-0.16(-1.23%)
Nov 01, 2013	12.99	13.09	12.93	13.01	7,452	+0.01(+0.08%)
Oct 31, 2013	12.74	13.05	12.74	13.00	20,229	+0.15(+1.17%)
Oct 30, 2013	12.81	12.87	12.72	12.85	20,784	-0.03(-0.23%)
Oct 29, 2013	12.99	13.04	12.88	12.88	8,623	+0.03(+0.23%)
Oct 28, 2013	12.47	12.85	12.47	12.85	8,431	+0.32(+2.55%)
Oct 25, 2013	12.60	12.70	12.47	12.53	5,803	-0.07(-0.56%)
Oct 24, 2013	12.64	12.67	12.53	12.60	14,227	-0.06(-0.47%)
Oct 23, 2013	12.33	12.67	12.33	12.66	12,548	+0.27(+2.18%)
Oct 22, 2013	12.39	12.46	12.35	12.39	2,780	+0.04(+0.32%)
Oct 21, 2013	12.34	12.40	12.33	12.35	14,444	+0.03(+0.24%)
Oct 18, 2013	12.41	12.50	12.20	12.32	14,659	-0.10(-0.81%)
Oct 17, 2013	12.43	12.45	12.29	12.42	4,768	+0.06(+0.49%)
Oct 16, 2013	12.30	12.45	12.22	12.36	4,539	-0.05(-0.40%)
Oct 15, 2013	12.31	12.45	12.31	12.41	10,002	+0.10(+0.81%)
Oct 11, 2013		12.31	12.31	12.31	0	-0.09(-0.73%)
Oct 10, 2013	12.53	12.53	12.33	12.40	139,200	-0.02(-0.16%)
Oct 09, 2013	12.35	12.43	12.19	12.42	4,011	+0.11(+0.89%)
Oct 08, 2013	12.16	12.37	12.15	12.31	35,644	+0.04(+0.33%)
Oct 07, 2013	12.30	12.44	12.20	12.27	7,836	-0.13(-1.05%)
Oct 04, 2013	12.41	12.49	12.37	12.40	8,326	+0.01(+0.08%)
Oct 03, 2013	12.28	12.40	12.28	12.39	9,397	+0.09(+0.73%)
Oct 02, 2013	12.36	12.36	12.13	12.30	19,458	-0.06(-0.49%)
Oct 01, 2013	12.45	12.50	12.26	12.36	11,600	+0.12(+0.98%)
Sep 27, 2013	12.24	12.36	12.19	12.24	3,718	-0.06(-0.49%)
Sep 26, 2013	12.20	12.51	12.20	12.30	16,624	-0.10(-0.81%)
Sep 25, 2013	12.42	12.42	12.25	12.40	12,310	+0.00(+0.00%)
Sep 24, 2013	12.40	12.47	12.39	12.40	10,451	+0.08(+0.65%)
Sep 23, 2013	12.43	12.45	12.30	12.32	10,350	-0.11(-0.88%)
Sep 20, 2013	12.51	12.51	12.43	12.43	6,800	-0.07(-0.56%)
Sep 19, 2013	12.76	12.76	12.50	12.50	13,745	-0.15(-1.19%)
Sep 18, 2013	12.40	12.65	12.40	12.65	16,425	+0.15(+1.20%)
Sep 17, 2013	12.48	12.65	12.48	12.50	7,335	+0.10(+0.81%)
Sep 16, 2013	12.65	12.66	12.40	12.40	13,563	-0.25(-1.98%)
Sep 13, 2013	12.41	12.80	12.36	12.65	12,178	+0.19(+1.52%)
Sep 12, 2013	12.52	12.52	12.45	12.46	5,752	-0.05(-0.40%)
Sep 11, 2013	12.25	12.60	12.25	12.51	13,591	+0.26(+2.12%)
Sep 10, 2013	12.20	12.29	12.16	12.25	86,375	+0.15(+1.24%)
Sep 09, 2013	12.15	12.20	12.09	12.10	28,946	+0.00(+0.00%)
Sep 06, 2013	12.39	12.39	12.04	12.10	27,702	-0.19(-1.55%)
Sep 05, 2013	12.40	12.60	12.25	12.29	43,615	-0.01(-0.08%)
Sep 04, 2013	12.20	12.30	12.20	12.30	15,263	+0.09(+0.74%)