Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	17.95	17.95	17.59	17.65	15,923	-0.33(-1.84%)
Nov 29, 2021	18.02	18.05	17.97	17.98	4,982	-0.02(-0.11%)
Nov 26, 2021	18.05	18.09	17.96	18.00	9,561	-0.16(-0.88%)
Nov 25, 2021	18.32	18.38	18.06	18.16	8,559	-0.14(-0.77%)
Nov 24, 2021	18.34	18.38	18.17	18.30	5,474	-0.08(-0.44%)
Nov 23, 2021	18.46	18.50	18.25	18.38	4,161	+0.11(+0.60%)
Nov 22, 2021	18.05	18.34	18.02	18.27	7,166	+0.11(+0.61%)
Nov 19, 2021	18.10	18.16	18.04	18.16	7,698	+0.05(+0.28%)
Nov 18, 2021	18.61	18.61	18.10	18.11	10,377	-0.27(-1.47%)
Nov 17, 2021	18.50	18.67	18.35	18.38	3,763	+0.00(+0.00%)
Nov 16, 2021	18.20	18.46	18.20	18.38	5,277	+0.21(+1.16%)
Nov 15, 2021	18.74	18.80	18.14	18.17	22,963	-0.57(-3.04%)
Nov 12, 2021	18.50	18.74	18.50	18.74	2,875	+0.32(+1.74%)
Nov 11, 2021	18.45	18.83	18.34	18.42	10,882	-0.07(-0.38%)
Nov 10, 2021	18.76		18.48	18.49	9,152	-0.30(-1.60%)
Nov 09, 2021	18.87	18.87	18.75	18.79	3,114	-0.05(-0.27%)
Nov 08, 2021	18.85	18.87	18.76	18.84	3,874	-0.03(-0.16%)
Nov 05, 2021	18.61	18.87	18.61	18.87	5,096	+0.31(+1.67%)
Nov 04, 2021	18.58	18.58	18.51	18.56	2,422	+0.02(+0.11%)
Nov 03, 2021	18.51	18.88	18.51	18.54	5,934	+0.03(+0.16%)
Nov 02, 2021	18.75	18.75	18.41	18.51	3,923	-0.09(-0.48%)
Nov 01, 2021	18.46	18.77	18.42	18.60	4,522	+0.18(+0.98%)
Oct 29, 2021	18.21	18.65	18.01	18.42	9,592	+0.17(+0.93%)
Oct 28, 2021	18.36	18.48	18.21	18.25	9,141	-0.46(-2.46%)
Oct 27, 2021	18.80	18.80	18.70	18.71	5,204	+0.01(+0.05%)
Oct 26, 2021	18.40			18.70	7,673	+0.17(+0.92%)
Oct 25, 2021	18.64	18.65	18.50	18.53	3,556	-0.12(-0.64%)
Oct 22, 2021	18.24	18.65	18.21	18.65	7,434	+0.44(+2.42%)
Oct 21, 2021	18.36	18.45	18.20	18.21	12,892	-0.11(-0.60%)
Oct 20, 2021	18.54	18.70	18.32	18.32	19,117	-0.43(-2.29%)
Oct 19, 2021	19.23	19.23	18.70	18.75	12,278	-0.14(-0.74%)
Oct 18, 2021	18.86	19.00	18.67	18.89	5,317	-0.11(-0.58%)
Oct 15, 2021	18.80	19.00	18.80	19.00	5,669	+0.12(+0.64%)
Oct 14, 2021	18.39	18.88	18.39	18.88	5,790	+0.29(+1.56%)
Oct 13, 2021	18.40	18.59	18.35	18.59	6,027	+0.29(+1.58%)
Oct 12, 2021	18.33	18.49	18.29	18.30	6,140	-0.03(-0.16%)
Oct 08, 2021		18.33	18.33	18.33	0	-0.06(-0.33%)
Oct 07, 2021	18.40	18.50	18.39	18.39	5,298	-0.02(-0.11%)
Oct 06, 2021	18.40	18.41	18.30	18.41	3,309	-0.07(-0.38%)
Oct 05, 2021	18.30	18.48	18.29	18.48	5,568	+0.32(+1.76%)
Oct 04, 2021	18.01	18.59	18.01	18.16	10,762	-0.40(-2.16%)
Oct 01, 2021	18.74	18.74	18.56	18.56	6,951	-0.18(-0.96%)
Sep 30, 2021	19.00	19.00	18.68	18.74	6,756	-0.19(-1.00%)
Sep 29, 2021	18.56	19.00	18.56	18.93	3,583	+0.02(+0.11%)
Sep 28, 2021	19.11	19.15	18.60	18.91	14,544	-0.24(-1.25%)
Sep 27, 2021	18.77	19.15	18.77	19.15	13,295	+0.04(+0.21%)
Sep 24, 2021	19.09	19.11	18.94	19.11	5,166	+0.02(+0.10%)
Sep 23, 2021	18.98	19.09	18.95	19.09	5,869	+0.17(+0.90%)
Sep 22, 2021	18.98	18.99	18.84	18.92	2,376	+0.12(+0.64%)
Sep 21, 2021	18.47	18.80	18.38	18.80	8,521	+0.50(+2.73%)
Sep 20, 2021	18.69	18.69	18.24	18.30	15,733	-0.48(-2.56%)
Sep 17, 2021	18.98	18.99	18.72	18.78	6,090	-0.07(-0.37%)
Sep 16, 2021	19.07	19.07	18.85	18.85	3,870	-0.15(-0.79%)
Sep 15, 2021	19.00	19.05	18.85	19.00	6,071	+0.07(+0.37%)
Sep 14, 2021	18.98	19.00	18.82	18.93	5,024	+0.04(+0.21%)
Sep 13, 2021	18.67	18.90	18.67	18.89	6,383	+0.22(+1.18%)
Sep 10, 2021	18.90	18.91	18.60	18.67	7,160	+0.07(+0.38%)
Sep 09, 2021	18.75	18.78	18.60	18.60	3,351	-0.21(-1.12%)
Sep 08, 2021	18.89	18.89	18.80	18.81	6,462	-0.04(-0.21%)
Sep 07, 2021	18.76	18.85	18.58	18.85	8,649	+0.29(+1.56%)
Sep 03, 2021		18.56	18.56	18.56	0	+0.19(+1.03%)
Sep 02, 2021	18.37	18.45	18.36	18.37	2,490	+0.08(+0.44%)