Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.35	18.35	18.35	0	+0.10(+0.55%)
Dec 29, 2016	18.12	18.25	18.07	18.25	3,982	+0.16(+0.88%)
Dec 28, 2016	18.39	18.39	17.85	18.09	11,009	-0.42(-2.27%)
Dec 23, 2016		18.51	18.51	18.51	0	+0.09(+0.49%)
Dec 22, 2016	18.40	18.55	18.25	18.42	7,527	-0.02(-0.11%)
Dec 21, 2016	18.45	18.55	18.30	18.44	12,133	+0.00(+0.00%)
Dec 20, 2016	18.39	18.50	18.30	18.44	4,636	+0.10(+0.55%)
Dec 19, 2016	18.50	18.50	18.19	18.34	7,942	-0.02(-0.11%)
Dec 16, 2016	18.35	18.46	18.31	18.36	5,521	+0.04(+0.22%)
Dec 15, 2016	18.21	18.32	18.21	18.32	3,106	+0.03(+0.16%)
Dec 14, 2016	18.15	18.30	18.06	18.29	7,222	+0.16(+0.88%)
Dec 13, 2016	18.18	18.20	18.00	18.13	7,991	+0.03(+0.17%)
Dec 12, 2016	17.92	18.14	17.91	18.10	14,820	+0.13(+0.72%)
Dec 09, 2016	18.14	18.14	17.91	17.97	6,730	-0.04(-0.22%)
Dec 08, 2016	18.17	18.20	18.01	18.01	7,792	-0.05(-0.30%)
Dec 07, 2016	17.74	18.10	17.73	18.07	21,173	+0.39(+2.24%)
Dec 06, 2016	17.32	17.69	17.32	17.67	4,718	-0.01(-0.06%)
Dec 05, 2016	17.63	17.68	17.61	17.68	6,578	+0.18(+1.03%)
Dec 02, 2016	17.39	17.69	17.39	17.50	7,140	+0.02(+0.11%)
Dec 01, 2016	17.41	17.75	17.35	17.48	6,271	-0.02(-0.11%)
Nov 30, 2016	17.48	17.50	17.37	17.50	5,814	+0.20(+1.16%)
Nov 29, 2016	17.21	17.40	17.20	17.30	7,448	+0.04(+0.23%)
Nov 28, 2016	17.88	17.88	17.26	17.26	12,776	-0.26(-1.48%)
Nov 25, 2016	17.60	17.71	17.45	17.52	9,814	-0.08(-0.45%)
Nov 24, 2016	17.58	17.60	17.50	17.60	6,387	+0.15(+0.86%)
Nov 23, 2016	17.39	17.50	17.33	17.45	5,057	+0.05(+0.29%)
Nov 22, 2016	17.40	17.40	17.32	17.40	7,695	+0.00(+0.00%)
Nov 21, 2016	17.10	17.50	17.10	17.40	8,724	+0.16(+0.93%)
Nov 18, 2016	17.20	17.24	17.05	17.24	7,759	+0.06(+0.35%)
Nov 17, 2016	17.06	17.18	17.01	17.18	13,213	+0.06(+0.35%)
Nov 16, 2016	17.30	17.50	17.00	17.12	12,741	-0.39(-2.23%)
Nov 15, 2016	17.60	17.60	16.82	17.51	25,584	+0.01(+0.06%)
Nov 14, 2016	17.20	17.60	17.20	17.50	9,311	+0.30(+1.74%)
Nov 11, 2016	17.35	17.48	17.16	17.20	8,239	-0.30(-1.71%)
Nov 10, 2016	17.44	17.50	17.19	17.50	11,705	+0.35(+2.04%)
Nov 09, 2016	17.00	17.15	16.92	17.15	18,426	+0.00(+0.00%)
Nov 08, 2016	17.36	17.46	17.15	17.15	10,247	-0.08(-0.46%)
Nov 07, 2016	17.45	17.45	17.14	17.23	7,397	+0.01(+0.06%)
Nov 04, 2016	17.35	17.35	17.20	17.22	5,653	+0.00(+0.00%)
Nov 03, 2016	17.31	17.46	17.20	17.22	14,759	-0.13(-0.75%)
Nov 02, 2016	17.21	17.43	17.21	17.35	9,837	-0.05(-0.29%)
Nov 01, 2016	17.44	17.46	17.24	17.40	8,960	-0.04(-0.23%)
Oct 31, 2016	18.00	18.00	17.23	17.44	16,101	-0.55(-3.06%)
Oct 28, 2016	18.07	18.10	17.95	17.99	11,502	-0.09(-0.50%)
Oct 27, 2016	18.22	18.22	18.05	18.08	13,069	+0.03(+0.17%)
Oct 26, 2016	18.10	18.12	18.00	18.05	7,777	-0.12(-0.66%)
Oct 25, 2016	17.90	18.22	17.90	18.17	8,386	+0.21(+1.17%)
Oct 24, 2016	18.23	18.23	17.90	17.96	9,311	-0.04(-0.22%)
Oct 21, 2016	17.99	18.00	17.75	18.00	3,735	+0.15(+0.84%)
Oct 20, 2016	17.86	17.86	17.66	17.85	6,261	+0.35(+2.00%)
Oct 19, 2016	17.55	17.65	17.44	17.50	2,466	+0.14(+0.81%)
Oct 18, 2016	17.45	17.47	17.26	17.36	4,443	+0.01(+0.06%)
Oct 17, 2016	17.32	17.59	17.27	17.35	9,065	+0.00(+0.00%)
Oct 14, 2016	17.48	17.51	17.27	17.35	8,935	-0.15(-0.86%)
Oct 13, 2016	17.93	17.93	17.44	17.50	12,790	-0.26(-1.46%)
Oct 12, 2016	18.02	18.02	17.70	17.76	7,255	-0.04(-0.22%)
Oct 11, 2016	18.08	18.08	17.75	17.80	9,287	-0.06(-0.34%)
Oct 07, 2016		17.86	17.86	17.86	0	+0.34(+1.94%)
Oct 06, 2016	17.35	17.52	17.26	17.52	7,038	+0.27(+1.57%)
Oct 05, 2016	17.58	17.58	17.10	17.25	16,213	-0.03(-0.17%)
Oct 04, 2016	17.84	17.84	17.23	17.28	20,153	-0.47(-2.65%)