Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	11.15	11.19	11.05	11.05	16,351	-0.13(-1.16%)
Feb 28, 2012	11.11	11.19	11.10	11.18	13,819	+0.02(+0.18%)
Feb 27, 2012	11.15	11.20	11.07	11.16	7,955	+0.09(+0.81%)
Feb 24, 2012	11.18	11.18	11.06	11.07	3,671	+0.00(+0.00%)
Feb 23, 2012	11.20	11.20	11.05	11.07	4,225	-0.13(-1.16%)
Feb 22, 2012	11.18	11.20	11.10	11.20	4,770	+0.05(+0.45%)
Feb 21, 2012	11.14	11.20	11.10	11.15	5,731	+0.15(+1.36%)
Feb 17, 2012		11.00	11.00	11.00	0	-0.01(-0.09%)
Feb 16, 2012	11.15	11.20	11.01	11.01	6,655	-0.07(-0.63%)
Feb 15, 2012	11.06	11.15	11.06	11.08	4,443	+0.08(+0.73%)
Feb 14, 2012	11.04	11.15	11.00	11.00	5,027	-0.06(-0.54%)
Feb 13, 2012	11.00	11.15	10.99	11.06	15,548	+0.19(+1.75%)
Feb 10, 2012	11.20	11.20	10.85	10.87	7,535	-0.33(-2.95%)
Feb 09, 2012	11.24	11.25	11.14	11.20	19,965	+0.19(+1.73%)
Feb 08, 2012	11.00	11.10	10.92	11.01	12,185	+0.24(+2.23%)
Feb 07, 2012	11.19	11.23	10.76	10.77	15,993	-0.48(-4.27%)
Feb 06, 2012	11.25	11.25	11.10	11.25	33,056	+0.15(+1.35%)
Feb 03, 2012	11.15	11.23	11.10	11.10	9,675	-0.03(-0.27%)
Feb 02, 2012	11.10	11.20	11.04	11.13	9,915	+0.03(+0.27%)
Feb 01, 2012	11.17	11.17	11.01	11.10	6,665	+0.05(+0.45%)
Jan 31, 2012	11.05	11.05	11.05	11.05	2,385	+0.04(+0.36%)
Jan 30, 2012	10.92	11.01	10.92	11.01	889	+0.01(+0.09%)
Jan 27, 2012	11.02	11.03	10.90	11.00	8,725	-0.01(-0.09%)
Jan 26, 2012	11.10	11.20	11.01	11.01	3,300	-0.29(-2.57%)
Jan 25, 2012	11.31	11.45	11.30	11.30	1,735	-0.20(-1.74%)
Jan 24, 2012	11.48	11.55	11.40	11.50	16,476	+0.07(+0.61%)
Jan 23, 2012	11.43	11.43	11.20	11.43	9,383	-0.07(-0.61%)
Jan 20, 2012	11.18	11.53	11.18	11.50	7,968	+0.35(+3.14%)
Jan 19, 2012	10.98	11.25	10.98	11.15	8,631	+0.30(+2.76%)
Jan 18, 2012	10.39	10.85	10.39	10.85	10,267	+0.37(+3.53%)
Jan 17, 2012	10.45	10.49	10.44	10.48	4,182	+0.04(+0.38%)
Jan 16, 2012	10.25	10.55	10.25	10.44	1,100	+0.11(+1.06%)
Jan 13, 2012	10.73	10.79	10.26	10.33	23,737	-0.37(-3.46%)
Jan 12, 2012	10.65	10.70	10.65	10.70	2,823	+0.00(+0.00%)
Jan 11, 2012	10.66	10.71	10.66	10.70	2,339	+0.04(+0.38%)
Jan 10, 2012	10.57	10.79	10.57	10.66	3,785	+0.09(+0.85%)
Jan 09, 2012	10.44	10.58	10.44	10.57	6,549	+0.22(+2.13%)
Jan 06, 2012	10.50	10.50	10.25	10.35	6,937	-0.15(-1.43%)
Jan 05, 2012	10.26	10.50	10.26	10.50	7,398	+0.13(+1.25%)
Jan 04, 2012	10.29	10.46	10.29	10.37	3,956	+0.04(+0.39%)
Dec 30, 2011	10.35	10.34	10.21	10.33	10,877	+0.01(+0.10%)
Dec 29, 2011	10.30	10.32	10.30	10.32	1,700	+0.07(+0.68%)
Dec 28, 2011	10.30	10.31	10.23	10.25	4,072	+0.03(+0.29%)
Dec 23, 2011	10.22	10.22	10.22	10.22	4,237	-0.15(-1.45%)
Dec 21, 2011	10.24	10.37	10.24	10.37	3,261	+0.14(+1.37%)
Dec 20, 2011	10.43	10.43	10.23	10.23	8,344	-0.23(-2.20%)
Dec 19, 2011	10.20	10.46	10.20	10.46	6,895	+0.27(+2.65%)
Dec 16, 2011	10.25	10.34	10.11	10.19	11,889	-0.21(-2.02%)
Dec 15, 2011	10.32	10.40	10.10	10.40	3,965	+0.32(+3.17%)
Dec 14, 2011	10.08	10.14	10.08	10.08	3,100	+0.00(+0.00%)
Dec 13, 2011	10.11	10.17	10.03	10.08	7,950	-0.02(-0.20%)
Dec 12, 2011	10.10	10.14	10.10	10.10	6,200	+0.00(+0.00%)
Dec 09, 2011	10.06	10.20	10.05	10.10	15,303	+0.05(+0.50%)
Dec 08, 2011	10.09	10.10	10.03	10.05	6,527	-0.11(-1.08%)
Dec 07, 2011	10.49	10.50	10.16	10.16	5,880	-0.29(-2.78%)
Dec 06, 2011	10.35	10.58	10.34	10.45	12,847	+0.03(+0.29%)
Dec 05, 2011	10.19	10.42	10.19	10.42	9,633	+0.23(+2.26%)
Dec 02, 2011	10.23	10.28	10.15	10.19	8,360	+0.04(+0.39%)