Acadian Timber (OP: ACAZF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	11.08	11.08	11.08	11.08	500	+0.01(+0.09%)
Dec 28, 2018	11.26	11.28	11.02	11.07	2,100	-0.13(-1.15%)
Dec 27, 2018	11.08	11.20	11.08	11.20	1,540	-0.11(-0.98%)
Dec 26, 2018	10.34	11.31	10.34	11.31	2,100	+0.34(+3.08%)
Dec 24, 2018	10.73	10.97	10.73	10.97	2,700	+0.50(+4.74%)
Dec 21, 2018	10.57	10.59	10.48	10.48	2,500	-0.18(-1.69%)
Dec 20, 2018	10.63	10.66	10.60	10.66	1,500	+0.08(+0.71%)
Dec 19, 2018	10.78	10.78	10.58	10.58	875	-0.09(-0.82%)
Dec 18, 2018	10.73	10.77	10.61	10.67	9,300	-0.04(-0.37%)
Dec 17, 2018	10.93	10.93	10.71	10.71	10,267	+0.03(+0.32%)
Dec 12, 2018		10.67	10.67	10.67	0	-0.15(-1.36%)
Dec 11, 2018	10.96	10.96	10.82	10.82	2,700	-0.07(-0.64%)
Dec 10, 2018	10.90	10.92	10.89	10.89	1,028	-0.19(-1.72%)
Dec 07, 2018	11.26	11.26	11.08	11.08	2,800	+0.13(+1.22%)
Dec 06, 2018	10.89	11.04	10.89	10.95	3,222	-0.15(-1.38%)
Dec 04, 2018	11.34	11.34	11.10	11.10	8,300	-0.23(-2.01%)
Dec 03, 2018	11.49	11.50	11.33	11.33	1,850	+0.02(+0.15%)
Nov 30, 2018	11.39	11.45	11.31	11.31	2,200	-0.14(-1.22%)
Nov 29, 2018	11.46	11.47	11.45	11.45	583	+0.06(+0.54%)
Nov 28, 2018	11.50	11.51	11.39	11.39	3,819	-0.12(-1.04%)
Nov 27, 2018	11.68	11.68	11.51	11.51	1,585	-0.26(-2.20%)
Nov 26, 2018	11.77	11.77	11.68	11.77	4,518	+0.02(+0.16%)
Nov 21, 2018		11.75	11.75	11.75	0	+0.10(+0.83%)
Nov 20, 2018	11.90	11.90	11.57	11.65	3,760	-0.39(-3.27%)
Nov 19, 2018	12.25	12.25	12.05	12.05	1,405	-0.11(-0.93%)
Nov 16, 2018	12.16	12.16	12.10	12.16	1,400	+0.02(+0.17%)
Nov 15, 2018	12.35	12.37	12.14	12.14	6,362	-0.19(-1.53%)
Nov 14, 2018	12.30	12.53	12.30	12.33	8,000	-0.23(-1.80%)
Nov 12, 2018		12.56	12.56	12.56	0	-0.28(-2.22%)
Nov 09, 2018	12.84	12.84	12.84	12.84	300	-0.11(-0.89%)
Nov 08, 2018	12.85	12.95	12.84	12.95	500	+0.20(+1.61%)
Nov 07, 2018	12.90	12.90	12.73	12.75	1,505	-0.18(-1.37%)
Nov 06, 2018	12.98	12.98	12.91	12.93	1,500	-0.36(-2.70%)
Nov 02, 2018		13.29	13.29	13.29	0	+0.29(+2.20%)
Oct 31, 2018		13.00	13.00	13.00	0	-0.13(-0.99%)
Oct 30, 2018	13.08	13.19	13.08	13.13	700	-0.50(-3.67%)
Oct 29, 2018	13.63	13.63	13.63	13.63	100	+0.64(+4.93%)
Oct 26, 2018		12.99	12.99	12.99	5	+0.00(+0.00%)
Oct 25, 2018	12.98	13.07	12.98	12.99	3,630	-0.04(-0.32%)
Oct 24, 2018	13.06	13.06	13.01	13.03	1,700	-0.23(-1.72%)
Oct 23, 2018	13.45	13.45	13.26	13.26	900	-0.20(-1.49%)
Oct 19, 2018		13.46	13.46	13.46	0	-0.18(-1.32%)
Oct 17, 2018		13.64	13.64	13.64	0	+0.12(+0.92%)
Oct 16, 2018	13.46	13.52	13.46	13.52	3,205	+0.17(+1.24%)
Oct 15, 2018	13.46	13.52	13.35	13.35	2,925	-0.05(-0.37%)
Oct 12, 2018	13.75	13.75	13.40	13.40	2,600	-0.34(-2.50%)
Oct 11, 2018	13.95	13.95	13.70	13.74	1,732	-0.07(-0.48%)
Oct 10, 2018	14.13	14.13	13.81	13.81	4,070	-0.39(-2.74%)
Oct 09, 2018	14.29	14.29	14.20	14.20	679	+0.00(+0.00%)
Oct 08, 2018	14.25	14.25	14.20	14.20	700	-0.05(-0.35%)
Oct 05, 2018	14.25	14.25	14.25	14.25	600	-0.00(-0.01%)
Oct 04, 2018	14.16	14.25	14.16	14.25	600	-0.10(-0.69%)
Oct 03, 2018	14.50	14.50	14.35	14.35	1,700	-0.05(-0.38%)
Oct 02, 2018	14.43	14.47	14.40	14.40	10,130	+0.09(+0.66%)
Sep 28, 2018		14.31	14.31	14.31	0	-0.04(-0.28%)
Sep 27, 2018	14.48	14.48	14.35	14.35	720	-0.15(-1.04%)
Sep 26, 2018	14.57	14.57	14.50	14.50	1,300	-0.09(-0.59%)
Sep 24, 2018		14.59	14.59	14.59	0	+0.04(+0.31%)
Sep 21, 2018	14.54	14.54	14.54	14.54	100	+0.09(+0.64%)
Sep 19, 2018		14.45	14.45	14.45	0	-0.25(-1.69%)
Sep 18, 2018	14.69	14.70	14.69	14.70	400	-0.03(-0.22%)
Sep 17, 2018	14.78	14.78	14.73	14.73	1,100	-0.05(-0.31%)
Sep 14, 2018	14.73	14.78	14.73	14.78	2,200	+0.07(+0.50%)
Sep 13, 2018	14.70	14.70	14.70	14.70	2,000	-0.05(-0.36%)
Sep 12, 2018	14.73	14.77	14.73	14.76	1,548	+0.21(+1.43%)
Sep 11, 2018	14.52	14.55	14.52	14.55	400	+0.09(+0.60%)
Sep 10, 2018	14.45	14.46	14.45	14.46	400	+0.10(+0.66%)
Sep 07, 2018	14.36	14.36	14.36	14.36	400	+0.06(+0.45%)
Sep 06, 2018	14.49	14.49	14.30	14.30	1,400	-0.23(-1.61%)
Sep 05, 2018	14.54	14.54	14.46	14.53	1,475	-0.01(-0.05%)
Sep 04, 2018	14.42	14.54	14.42	14.54	2,500	-0.13(-0.86%)
Aug 31, 2018		14.67	14.67	14.67	0	-0.32(-2.16%)
Aug 29, 2018		14.99	14.99	14.99	0	+0.06(+0.42%)
Aug 28, 2018	14.82	14.93	14.79	14.93	1,600	+0.21(+1.45%)
Aug 27, 2018		14.71	14.71	14.71	70	+0.00(+0.00%)
Aug 24, 2018	14.71	14.71	14.71	14.71	200	+0.10(+0.71%)
Aug 23, 2018	14.61	14.61	14.61	14.61	200	-0.09(-0.59%)
Aug 22, 2018		14.70	14.70	14.70	50	+0.00(+0.00%)
Aug 21, 2018	14.69	14.70	14.69	14.70	300	+0.05(+0.32%)
Aug 20, 2018	14.62	14.65	14.62	14.65	422	-0.32(-2.16%)
Aug 15, 2018		14.97	14.97	14.97	0	+0.00(+0.00%)
Aug 14, 2018	14.97	14.97	14.97	14.97	100	+0.18(+1.18%)
Aug 13, 2018	14.87	14.89	14.80	14.80	485	-0.10(-0.68%)
Aug 10, 2018	14.90	14.90	14.90	14.90	800	-0.12(-0.80%)
Aug 09, 2018		15.02	15.02	15.02	50	+0.00(+0.00%)
Aug 08, 2018	15.10	15.10	14.99	15.02	1,066	-0.08(-0.53%)
Aug 07, 2018	15.18	15.18	15.10	15.10	2,100	-0.20(-1.31%)
Aug 06, 2018	15.30	15.30	15.30	15.30	100	+0.06(+0.39%)
Aug 03, 2018	15.25	15.25	15.20	15.24	1,900	+0.06(+0.37%)
Aug 02, 2018	15.19	15.19	15.19	15.19	100	-0.00(-0.01%)
Aug 01, 2018	15.18	15.19	15.18	15.19	1,080	-0.17(-1.12%)
Jul 31, 2018	15.40	15.42	15.36	15.36	5,307	+0.00(+0.00%)
Jul 30, 2018					35	+0.00(+0.00%)
Jul 27, 2018	15.31	15.31	15.27	15.31	500	+0.15(+0.99%)
Jul 24, 2018		15.16	15.16	15.16	0	+0.06(+0.37%)
Jul 23, 2018	15.21	15.21	15.10	15.10	2,000	-0.04(-0.29%)
Jul 20, 2018	15.15	15.15	15.15	15.15	100	+0.11(+0.73%)
Jul 18, 2018		15.04	15.04	15.04	20	-0.04(-0.25%)
Jul 16, 2018		15.08	15.08	15.08	22	+0.13(+0.88%)
Jul 12, 2018		14.95	14.95	14.95	87	-0.02(-0.16%)
Jul 11, 2018	14.97	14.97	14.97	14.97	124	+0.27(+1.82%)
Jul 10, 2018	14.71	14.71	14.70	14.70	388	+0.11(+0.74%)
Jul 09, 2018		14.73	14.59	14.59	3,490	+0.20(+1.37%)
Jul 05, 2018		14.40	14.40	14.40	0	-0.66(-4.37%)
Jul 03, 2018		15.06	15.06	15.06	0	+0.06(+0.37%)
Jul 02, 2018	14.97	15.00	14.97	15.00	700	-0.16(-1.06%)
Jun 29, 2018	15.12	15.16	15.10	15.16	1,800	+0.21(+1.40%)
Jun 28, 2018	14.93	14.95	14.93	14.95	200	+0.07(+0.49%)
Jun 27, 2018	15.00	15.00	14.85	14.88	1,131	-0.02(-0.16%)
Jun 26, 2018	14.90	14.90	14.90	14.90	300	+0.05(+0.34%)
Jun 25, 2018	14.91	14.95	14.85	14.85	3,294	-0.06(-0.40%)
Jun 22, 2018	14.91	14.91	14.91	14.91	100	+0.05(+0.33%)
Jun 21, 2018	14.92	14.92	14.86	14.86	200	-0.07(-0.49%)
Jun 15, 2018		14.93	14.93	14.93	0	-0.09(-0.58%)
Jun 14, 2018	15.02	15.02	15.02	15.02	175	-0.03(-0.20%)
Jun 13, 2018	15.05	15.05	15.04	15.05	3,718	+0.01(+0.10%)
Jun 11, 2018		15.04	15.04	15.04	0	-0.14(-0.95%)
Jun 07, 2018		15.18	15.18	15.18	0	-0.24(-1.54%)
Jun 06, 2018	15.36	15.42	15.36	15.42	811	+0.27(+1.76%)
Jun 05, 2018	15.15	15.15	15.15	15.15	303	+0.20(+1.34%)
May 31, 2018		14.95	14.95	14.95	20	-0.17(-1.12%)
May 29, 2018		15.12	15.12	15.12	0	-0.00(-0.02%)
May 25, 2018		15.12	15.12	15.12	0	-0.31(-1.99%)
May 24, 2018	15.34	15.43	15.34	15.43	1,350	+0.07(+0.48%)
May 23, 2018	15.40	15.41	15.36	15.36	750	-0.18(-1.18%)
May 22, 2018	15.65	15.65	15.50	15.54	2,135	-0.10(-0.64%)
May 21, 2018	15.64	15.64	15.64	15.64	1,000	+0.06(+0.38%)
May 16, 2018		15.58	15.58	15.58	18	-0.01(-0.04%)
May 14, 2018		15.59	15.59	15.59	16	-0.07(-0.47%)
May 10, 2018		15.66	15.66	15.66	23	+0.03(+0.22%)
May 09, 2018	15.61	15.63	15.61	15.63	1,400	+0.68(+4.52%)
May 07, 2018		14.95	14.95	14.95	0	-0.40(-2.58%)
May 04, 2018	15.27	15.35	15.27	15.35	1,300	-0.22(-1.44%)
May 03, 2018	15.57	15.57	15.57	15.57	275	-0.05(-0.34%)
May 02, 2018	15.50	15.66	15.50	15.62	2,049	+0.23(+1.51%)
May 01, 2018	15.18	15.39	15.18	15.39	416	+0.12(+0.77%)
Apr 30, 2018	15.21	15.27	15.21	15.27	800	+0.18(+1.21%)
Apr 27, 2018	15.09	15.09	15.09	15.09	400	+0.01(+0.07%)
Apr 25, 2018		15.08	15.08	15.08	10	+0.04(+0.26%)
Apr 24, 2018	15.04	15.04	15.04	15.04	1,000	-0.14(-0.93%)
Apr 20, 2018		15.18	15.18	15.18	0	+0.15(+0.99%)
Apr 16, 2018		15.03	15.03	15.03	0	-0.21(-1.37%)
Apr 12, 2018		15.24	15.24	15.24	20	-0.03(-0.18%)
Apr 10, 2018		15.27	15.27	15.27	0	+0.36(+2.41%)
Apr 09, 2018	14.91	14.91	14.91	14.91	100	-0.07(-0.50%)
Apr 05, 2018		14.98	14.98	14.98	0	-0.02(-0.10%)
Apr 04, 2018	15.00	15.00	15.00	15.00	365	+0.00(+0.01%)
Apr 03, 2018	15.04	15.04	15.00	15.00	750	+0.12(+0.80%)
Mar 29, 2018		14.88	14.88	14.88	10	-0.42(-2.75%)
Mar 27, 2018		15.30	15.30	15.30	0	+0.07(+0.46%)
Mar 26, 2018	15.08	15.23	15.00	15.23	7,333	+0.02(+0.16%)
Mar 23, 2018	15.09	15.21	15.09	15.21	1,040	+0.06(+0.40%)
Mar 22, 2018	15.07	15.15	15.07	15.15	750	+0.09(+0.58%)
Mar 16, 2018		15.06	15.06	15.06	0	-0.04(-0.24%)
Mar 15, 2018	15.08	15.10	15.08	15.10	1,020	+0.20(+1.33%)
Mar 13, 2018		14.90	14.90	14.90	0	-0.20(-1.34%)
Mar 12, 2018	15.10	15.10	15.10	15.10	100	+0.06(+0.40%)
Mar 08, 2018		15.04	15.04	15.04	0	+0.18(+1.21%)
Mar 07, 2018	14.78	14.86	14.76	14.86	2,500	-0.01(-0.09%)
Mar 06, 2018	14.94	14.97	14.87	14.87	1,410	+0.10(+0.66%)
Mar 05, 2018	14.80	14.83	14.77	14.77	1,450	-0.13(-0.84%)
Mar 02, 2018	14.92	14.92	14.74	14.90	2,000	-0.05(-0.33%)
Mar 01, 2018	15.10	15.10	14.95	14.95	1,100	-0.10(-0.66%)
Feb 28, 2018	15.05	15.05	15.05	15.05	2,000	+0.10(+0.66%)
Feb 27, 2018	14.96	14.96	14.95	14.95	980	-0.25(-1.63%)
Feb 26, 2018	15.19	15.20	15.19	15.20	325	+0.03(+0.20%)
Feb 23, 2018	15.21	15.21	15.17	15.17	1,500	-0.06(-0.37%)
Feb 21, 2018		15.23	15.23	15.23	0	-0.01(-0.09%)
Feb 20, 2018	15.24	15.24	15.24	15.24	1,000	+0.49(+3.32%)
Feb 14, 2018		14.75	14.75	14.75	0	+0.23(+1.57%)
Feb 09, 2018		14.52	14.52	14.52	0	-0.27(-1.85%)
Feb 06, 2018		14.80	14.80	14.80	0	+0.05(+0.31%)
Feb 05, 2018	14.75	14.75	14.75	14.75	160	-0.60(-3.90%)
Feb 01, 2018		15.35	15.35	15.35	98	+0.08(+0.51%)
Jan 30, 2018		15.27	15.27	15.27	10	-0.07(-0.49%)
Jan 26, 2018		15.35	15.35	15.35	0	-0.13(-0.86%)
Jan 24, 2018		15.48	15.48	15.48	1	+0.16(+1.05%)
Jan 23, 2018	15.32	15.32	15.32	15.32	600	+0.10(+0.68%)
Jan 22, 2018	15.20	15.21	15.13	15.21	1,100	-0.01(-0.09%)
Jan 19, 2018	15.18	15.23	15.14	15.23	3,200	+0.03(+0.18%)
Jan 18, 2018	15.21	15.21	15.20	15.20	675	-0.15(-0.98%)
Jan 17, 2018	15.35	15.35	15.35	15.35	100	-0.03(-0.19%)
Jan 16, 2018	15.37	15.38	15.33	15.38	1,505	+0.29(+1.93%)
Jan 12, 2018		15.09	15.09	15.09	0	-0.02(-0.14%)
Jan 11, 2018	15.11	15.11	15.11	15.11	500	+0.03(+0.21%)
Jan 10, 2018	15.08	15.08	15.08	15.08	500	-0.12(-0.80%)
Jan 09, 2018	15.20	15.20	15.20	15.20	800	-0.09(-0.59%)
Jan 08, 2018	15.39	15.39	15.29	15.29	1,098	-0.14(-0.89%)
Jan 05, 2018	15.48	15.48	15.43	15.43	220	+0.03(+0.21%)
Jan 04, 2018	15.41	15.42	15.40	15.40	2,500	+0.02(+0.14%)
Jan 03, 2018	15.65	15.68	15.37	15.37	1,600	-0.32(-2.05%)