Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	15.48	15.62	15.25	15.62	13,161	+0.42(+2.76%)
Nov 29, 2022	14.99	15.20	14.80	15.20	12,230	+0.34(+2.29%)
Nov 28, 2022	14.85	15.00	14.78	14.86	20,776	-0.04(-0.27%)
Nov 25, 2022	14.74	14.90	14.66	14.90	6,718	+0.17(+1.15%)
Nov 24, 2022	14.75	14.75	14.60	14.73	4,001	+0.08(+0.55%)
Nov 23, 2022	14.70	14.89	14.61	14.65	14,120	-0.09(-0.61%)
Nov 22, 2022	14.69	14.89	14.60	14.74	19,493	+0.11(+0.75%)
Nov 21, 2022	14.70	14.80	14.63	14.63	3,124	-0.08(-0.54%)
Nov 18, 2022	14.71	14.80	14.70	14.71	4,754	-0.02(-0.14%)
Nov 17, 2022	14.87	14.87	14.55	14.73	14,198	+0.03(+0.20%)
Nov 16, 2022	14.81	14.82	14.55	14.70	6,201	-0.10(-0.68%)
Nov 15, 2022	14.88	14.88	14.70	14.80	6,621	-0.02(-0.13%)
Nov 14, 2022	14.97	14.99	14.71	14.82	5,440	+0.02(+0.14%)
Nov 11, 2022	14.78	14.91	14.62	14.80	4,677	+0.18(+1.23%)
Nov 10, 2022	14.72	14.91	14.62	14.62	6,651	+0.02(+0.14%)
Nov 09, 2022	15.00	15.00	14.52	14.60	6,700	-0.41(-2.73%)
Nov 08, 2022	14.68	15.20	14.68	15.01	4,185	+0.25(+1.69%)
Nov 07, 2022	14.96	14.96	14.69	14.76	4,923	-0.18(-1.20%)
Nov 04, 2022	15.23	15.23	14.87	14.94	2,081	-0.06(-0.40%)
Nov 03, 2022	15.00	15.12	14.95	15.00	5,414	-0.07(-0.46%)
Nov 02, 2022	15.08	15.22	14.85	15.07	7,917	-0.02(-0.13%)
Nov 01, 2022	15.26	15.26	15.01	15.09	4,749	+0.01(+0.07%)
Oct 31, 2022	15.28	15.36	14.60	15.08	18,863	-0.11(-0.72%)
Oct 28, 2022	15.20	15.20	15.00	15.19	5,528	+0.01(+0.07%)
Oct 27, 2022	14.91	15.25	14.91	15.18	4,774	+0.00(+0.00%)
Oct 26, 2022	15.20	15.20	15.14	15.18	6,116	+0.04(+0.26%)
Oct 25, 2022	15.12	15.15	15.00	15.14	5,131	+0.02(+0.13%)
Oct 24, 2022	15.01	15.15	15.01	15.12	5,139	-0.08(-0.53%)
Oct 21, 2022	15.40	15.40	14.75	15.20	15,775	-0.23(-1.49%)
Oct 20, 2022	16.31	16.31	15.43	15.43	4,569	+0.12(+0.78%)
Oct 19, 2022	15.78	15.85	15.31	15.31	7,061	-0.58(-3.65%)
Oct 18, 2022	16.06	16.06	15.79	15.89	2,117	+0.12(+0.76%)
Oct 17, 2022	15.76	16.14	15.47	15.77	9,052	+0.11(+0.70%)
Oct 14, 2022	16.25	16.25	15.47	15.66	15,294	-0.63(-3.87%)
Oct 13, 2022	15.60	16.35	15.31	16.29	7,913	+0.69(+4.42%)
Oct 12, 2022	15.64	15.64	15.59	15.60	5,025	-0.03(-0.19%)
Oct 11, 2022	15.70	15.79	15.63	15.63	5,304	-0.07(-0.45%)
Oct 07, 2022				15.70	0	-0.03(-0.19%)
Oct 06, 2022	15.95	15.95	15.73	15.73	4,775	-0.27(-1.69%)
Oct 05, 2022	15.95	16.02	15.95	16.00	3,984	+0.04(+0.25%)
Oct 04, 2022	16.03	16.03	15.79	15.96	5,816	-0.04(-0.25%)
Oct 03, 2022	16.00	16.24	16.00	16.00	1,755	+0.00(+0.00%)
Sep 30, 2022	15.86	16.26	15.86	16.00	6,227	+0.09(+0.57%)
Sep 29, 2022	16.34	16.34	15.91	15.91	3,674	-0.45(-2.75%)
Sep 28, 2022	16.13	16.42	15.80	16.36	4,857	+0.17(+1.05%)
Sep 27, 2022	16.17	16.28	16.10	16.19	5,170	+0.08(+0.50%)
Sep 26, 2022	16.10	16.15	16.07	16.11	3,428	-0.34(-2.07%)
Sep 23, 2022	16.58	16.58	16.36	16.45	12,061	+0.06(+0.37%)
Sep 22, 2022	16.78	16.78	16.39	16.39	1,807	-0.39(-2.32%)
Sep 21, 2022	16.30	16.78	16.21	16.78	3,678	+0.49(+3.01%)
Sep 20, 2022	16.64	16.75	16.10	16.29	8,129	-0.30(-1.81%)
Sep 19, 2022	16.50	16.76	16.45	16.59	4,959	+0.04(+0.24%)
Sep 16, 2022	16.71	16.71	16.52	16.55	3,580	-0.22(-1.31%)
Sep 15, 2022	16.80	16.91	16.70	16.77	3,631	-0.08(-0.47%)
Sep 14, 2022	16.70	16.94	16.69	16.85	9,340	+0.14(+0.84%)
Sep 13, 2022	16.75	16.76	16.70	16.71	6,451	-0.15(-0.89%)
Sep 12, 2022	16.96	16.99	16.75	16.86	16,893	+0.10(+0.60%)
Sep 09, 2022	16.57	16.95	16.57	16.76	9,345	+0.28(+1.70%)
Sep 08, 2022	16.63	16.63	16.40	16.48	6,104	-0.17(-1.02%)
Sep 07, 2022	16.75	16.91	16.45	16.65	11,801	-0.15(-0.89%)
Sep 06, 2022	17.25	17.28	16.80	16.80	5,456	-0.60(-3.45%)
Sep 02, 2022				17.40	0	+0.72(+4.32%)