Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	15.40	15.74	15.40	15.74	14,595	+0.37(+2.41%)
Nov 27, 2020	15.39	15.44	15.07	15.37	16,119	-0.05(-0.32%)
Nov 26, 2020	15.15	15.46	15.15	15.42	23,828	+0.36(+2.39%)
Nov 25, 2020	15.10	15.10	15.00	15.06	20,102	+0.01(+0.07%)
Nov 24, 2020	15.15	15.19	15.00	15.05	21,293	-0.09(-0.59%)
Nov 23, 2020	15.13	15.20	15.07	15.14	23,582	+0.07(+0.46%)
Nov 20, 2020	15.02	15.15	15.02	15.07	5,673	-0.08(-0.53%)
Nov 19, 2020	15.15	15.20	15.05	15.15	12,887	+0.01(+0.07%)
Nov 18, 2020	14.98	15.20	14.98	15.14	11,108	+0.12(+0.80%)
Nov 17, 2020	15.15	15.15	14.95	15.02	10,364	-0.19(-1.25%)
Nov 16, 2020	15.25	15.28	15.15	15.21	14,742	+0.10(+0.66%)
Nov 13, 2020	15.40	15.40	14.88	15.11	19,204	-0.25(-1.63%)
Nov 12, 2020	15.48	15.53	15.28	15.36	7,510	-0.04(-0.26%)
Nov 11, 2020	15.13	15.40	15.09	15.40	6,770	+0.31(+2.05%)
Nov 10, 2020	15.10	15.24	15.03	15.09	6,676	+0.04(+0.27%)
Nov 09, 2020	14.62	15.16	14.62	15.05	15,420	+0.06(+0.40%)
Nov 06, 2020	14.80	15.07	14.71	14.99	9,150	+0.29(+1.97%)
Nov 05, 2020	14.51	14.85	14.51	14.70	12,348	+0.14(+0.96%)
Nov 04, 2020	14.36	14.85	14.36	14.56	24,044	+0.12(+0.83%)
Nov 03, 2020	15.40	15.40	14.33	14.44	50,311	-0.94(-6.11%)
Nov 02, 2020	15.54	15.54	15.31	15.38	5,162	+0.13(+0.85%)
Oct 30, 2020	15.53	15.53	15.15	15.25	8,111	+0.10(+0.66%)
Oct 29, 2020	15.00	15.16	15.00	15.15	20,444	+0.03(+0.20%)
Oct 28, 2020	15.26	15.26	15.01	15.12	11,679	-0.22(-1.43%)
Oct 27, 2020	15.47	15.47	15.34	15.34	3,140	-0.15(-0.97%)
Oct 26, 2020	15.87	15.87	15.49	15.49	11,361	-0.38(-2.39%)
Oct 23, 2020	15.82	15.88	15.82	15.87	1,363	+0.00(+0.00%)
Oct 22, 2020	15.85	15.89	15.84	15.87	1,722	+0.05(+0.32%)
Oct 21, 2020	16.07	16.07	15.82	15.82	1,357	-0.20(-1.25%)
Oct 20, 2020	15.62	16.18	15.62	16.02	5,597	+0.04(+0.25%)
Oct 19, 2020	16.00	16.19	15.95	15.98	8,536	+0.02(+0.13%)
Oct 16, 2020	16.30	16.30	15.85	15.96	14,430	-0.08(-0.50%)
Oct 15, 2020	15.81	16.21	15.81	16.04	4,169	+0.19(+1.20%)
Oct 14, 2020	15.60	15.85	15.42	15.85	8,440	+0.27(+1.73%)
Oct 13, 2020	15.42	16.00	15.42	15.58	8,761	-0.42(-2.62%)
Oct 09, 2020		16.00	16.00	16.00	0	+0.30(+1.91%)
Oct 08, 2020	15.90	15.90	15.50	15.70	11,429	-0.19(-1.20%)
Oct 07, 2020	16.30	16.30	15.76	15.89	15,450	-0.43(-2.63%)
Oct 06, 2020	15.94	16.32	15.94	16.32	10,505	+0.41(+2.58%)
Oct 05, 2020	15.70	15.97	15.69	15.91	2,772	+0.12(+0.76%)
Oct 02, 2020	15.86	15.86	15.61	15.79	1,703	-0.13(-0.82%)
Oct 01, 2020	16.13	16.24	15.92	15.92	2,872	-0.33(-2.03%)
Sep 30, 2020	15.70	16.25	15.61	16.25	7,965	+0.55(+3.50%)
Sep 29, 2020	15.75	15.78	15.70	15.70	2,858	-0.30(-1.88%)
Sep 28, 2020	15.76	16.02	15.76	16.00	9,599	+0.23(+1.46%)
Sep 25, 2020	16.25	16.25	15.45	15.77	30,857	-0.41(-2.53%)
Sep 24, 2020	16.62	16.62	16.18	16.18	12,297	-0.45(-2.71%)
Sep 23, 2020	17.00	17.00	16.63	16.63	6,970	-0.37(-2.18%)
Sep 22, 2020	16.54	17.00	16.54	17.00	13,403	+0.44(+2.66%)
Sep 21, 2020	17.00	17.00	16.42	16.56	18,325	-0.17(-1.02%)
Sep 18, 2020	16.99	16.99	16.69	16.73	9,387	-0.07(-0.42%)
Sep 17, 2020	16.23	16.89	16.21	16.80	8,879	+0.53(+3.26%)
Sep 16, 2020	16.40	16.60	16.27	16.27	6,327	-0.22(-1.33%)
Sep 15, 2020	16.23	16.50	16.23	16.49	3,936	+0.29(+1.79%)
Sep 14, 2020	16.20	16.31	16.20	16.20	3,406	+0.04(+0.25%)
Sep 11, 2020	16.19	16.21	16.15	16.16	2,879	+0.10(+0.62%)
Sep 10, 2020	16.02	16.16	16.02	16.06	2,621	-0.07(-0.43%)
Sep 09, 2020	16.02	16.13	16.01	16.13	10,386	+0.03(+0.19%)
Sep 08, 2020	16.13	16.13	16.00	16.10	5,087	-0.01(-0.06%)
Sep 04, 2020		16.11	16.11	16.11	0	-0.13(-0.80%)
Sep 03, 2020	16.64	16.79	16.06	16.24	8,318	-0.48(-2.87%)
Sep 02, 2020	16.72	16.75	16.61	16.72	4,504	+0.05(+0.30%)