Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023				17.15	0	+0.29(+1.72%)
Dec 28, 2023	16.95	16.95	16.75	16.86	2,912	-0.25(-1.46%)
Dec 27, 2023	17.44	17.44	17.05	17.11	5,758	+0.14(+0.82%)
Dec 22, 2023				16.97	0	-0.04(-0.24%)
Dec 21, 2023	16.82	17.11	16.82	17.01	3,416	+0.13(+0.77%)
Dec 20, 2023	17.01	17.38	16.88	16.88	9,859	-0.17(-1.00%)
Dec 19, 2023	17.31	17.31	17.01	17.05	6,988	+0.06(+0.35%)
Dec 18, 2023	17.11	17.14	16.96	16.99	1,899	+0.01(+0.06%)
Dec 15, 2023	16.95	16.99	16.83	16.98	2,536	-0.02(-0.12%)
Dec 14, 2023	17.48	17.60	17.00	17.00	12,239	-0.53(-3.02%)
Dec 13, 2023	17.25	17.65	17.25	17.53	9,901	+0.25(+1.45%)
Dec 12, 2023	17.25	17.29	17.21	17.28	1,373	+0.08(+0.47%)
Dec 11, 2023	17.14	17.25	17.14	17.20	2,858	+0.09(+0.53%)
Dec 08, 2023	17.06	17.15	17.05	17.11	1,341	+0.12(+0.71%)
Dec 07, 2023	16.59	17.09	16.55	16.99	10,144	+0.18(+1.07%)
Dec 06, 2023	16.63	16.93	16.51	16.81	8,392	+0.21(+1.27%)
Dec 05, 2023	16.60	16.67	16.60	16.60	3,965	+0.00(+0.00%)
Dec 04, 2023	16.42	16.60	16.31	16.60	7,123	+0.22(+1.34%)
Dec 01, 2023	16.20	16.38	16.16	16.38	15,434	+0.19(+1.17%)
Nov 30, 2023	16.20	16.20	16.10	16.19	4,606	+0.17(+1.06%)
Nov 29, 2023	16.01	16.26	15.96	16.02	7,773	-0.02(-0.12%)
Nov 28, 2023	16.13	16.14	16.04	16.04	4,572	-0.05(-0.31%)
Nov 27, 2023	16.28	16.28	16.09	16.09	3,336	+0.00(+0.00%)
Nov 24, 2023	16.02	16.25	16.02	16.09	2,718	+0.04(+0.25%)
Nov 23, 2023	16.09	16.09	16.03	16.05	1,545	+0.02(+0.12%)
Nov 22, 2023	16.01	16.33	15.96	16.03	6,119	+0.02(+0.12%)
Nov 21, 2023	16.25	16.25	15.95	16.01	8,407	-0.27(-1.66%)
Nov 20, 2023	16.43	16.49	16.18	16.28	3,596	+0.11(+0.68%)
Nov 17, 2023	15.93	16.36	15.93	16.17	2,524	+0.28(+1.76%)
Nov 16, 2023	16.24	16.24	15.89	15.89	4,559	-0.19(-1.18%)
Nov 15, 2023	15.99	16.18	15.99	16.08	6,003	+0.09(+0.56%)
Nov 14, 2023	16.00	16.05	15.91	15.99	5,326	+0.02(+0.13%)
Nov 13, 2023	16.17	16.17	15.97	15.97	6,216	-0.24(-1.48%)
Nov 10, 2023	16.30	16.32	16.21	16.21	2,587	-0.08(-0.49%)
Nov 09, 2023	16.17	16.29	16.17	16.29	852	+0.16(+0.99%)
Nov 08, 2023	16.14	16.14	16.01	16.13	2,113	-0.05(-0.31%)
Nov 07, 2023	16.36	16.36	16.00	16.18	4,744	-0.22(-1.34%)
Nov 06, 2023	16.24	16.55	16.24	16.40	2,229	-0.04(-0.24%)
Nov 03, 2023	16.47	16.84	16.44	16.44	3,336	+0.03(+0.18%)
Nov 02, 2023	15.58	16.41	15.58	16.41	7,841	+0.03(+0.18%)
Nov 01, 2023	15.57	16.38	15.57	16.38	2,275	+0.86(+5.54%)
Oct 31, 2023	15.90	15.90	15.50	15.52	3,902	-0.23(-1.46%)
Oct 30, 2023	15.77	15.81	15.75	15.75	3,162	-0.06(-0.38%)
Oct 27, 2023	15.82	15.82	15.76	15.81	1,165	+0.01(+0.06%)
Oct 26, 2023	15.50	15.80	15.50	15.80	3,539	+0.24(+1.54%)
Oct 25, 2023	15.82	15.82	15.56	15.56	5,772	+0.00(+0.00%)
Oct 24, 2023	15.79	15.84	15.55	15.56	4,088	-0.24(-1.52%)
Oct 23, 2023	15.96	16.10	15.70	15.80	3,502	-0.26(-1.62%)
Oct 20, 2023	16.20	16.20	16.06	16.06	3,292	-0.19(-1.17%)
Oct 19, 2023	16.21	16.50	16.20	16.25	7,614	-0.22(-1.34%)
Oct 18, 2023	16.59	16.59	16.43	16.47	6,997	-0.16(-0.96%)
Oct 17, 2023	16.59	16.74	16.58	16.63	4,739	-0.04(-0.24%)
Oct 16, 2023	16.62	16.84	16.58	16.67	3,750	-0.03(-0.18%)
Oct 13, 2023	16.80	16.85	16.70	16.70	3,208	-0.10(-0.60%)
Oct 12, 2023	17.00	17.10	16.80	16.80	11,601	+0.03(+0.18%)
Oct 11, 2023	17.48	17.48	16.77	16.77	2,680	-0.19(-1.12%)
Oct 10, 2023	16.86	17.00	16.86	16.96	1,875	+0.01(+0.06%)
Oct 06, 2023				16.95	0	-0.07(-0.41%)
Oct 05, 2023	16.91	17.04	16.91	17.02	1,778	+0.03(+0.18%)
Oct 04, 2023	17.07	17.10	16.99	16.99	3,336	-0.04(-0.23%)
Oct 03, 2023	17.30	17.30	16.90	17.03	3,839	-0.33(-1.90%)