Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	13.75	13.75	13.65	13.75	20,714	+0.04(+0.29%)
Feb 27, 2013	13.50	13.75	13.45	13.71	118,750	+0.16(+1.18%)
Feb 26, 2013	13.82	13.85	13.55	13.55	12,985	-0.34(-2.45%)
Feb 22, 2013	13.94	13.97	13.85	13.89	7,978	-0.11(-0.79%)
Feb 21, 2013	14.11	14.11	13.85	14.00	26,285	-0.27(-1.89%)
Feb 20, 2013	14.50	14.52	14.22	14.27	6,127	-0.22(-1.52%)
Feb 19, 2013	14.23	14.55	14.23	14.49	11,375	+0.25(+1.76%)
Feb 15, 2013		14.24	14.24	14.24	0	-0.34(-2.33%)
Feb 14, 2013	14.69	14.69	14.58	14.58	10,066	-0.04(-0.27%)
Feb 13, 2013	14.85	14.85	14.45	14.62	22,668	+0.37(+2.60%)
Feb 12, 2013	14.45	14.45	14.05	14.25	16,628	-0.24(-1.66%)
Feb 11, 2013	14.34	14.70	14.25	14.49	18,681	+0.26(+1.83%)
Feb 08, 2013	14.55	14.58	14.00	14.23	24,662	-0.22(-1.52%)
Feb 07, 2013	14.50	14.54	14.45	14.45	11,774	-0.30(-2.03%)
Feb 06, 2013	14.73	14.75	14.39	14.75	11,618	-0.02(-0.14%)
Feb 04, 2013	14.93	14.93	14.75	14.77	10,215	-0.13(-0.87%)
Feb 01, 2013	14.86	15.14	14.70	14.90	15,835	+0.05(+0.34%)
Jan 31, 2013	15.54	15.54	14.85	14.85	18,427	-0.65(-4.19%)
Jan 30, 2013	15.58	15.63	15.50	15.50	5,684	-0.10(-0.64%)
Jan 29, 2013	15.76	15.76	15.57	15.60	4,426	-0.04(-0.26%)
Jan 28, 2013	15.79	15.80	15.36	15.64	30,905	+0.07(+0.45%)
Jan 25, 2013	16.11	16.11	15.57	15.57	13,443	-0.18(-1.14%)
Jan 24, 2013	15.70	16.00	15.70	15.75	10,880	+0.14(+0.90%)
Jan 23, 2013	15.61	15.75	15.55	15.61	16,156	+0.05(+0.32%)
Jan 22, 2013	15.58	15.65	15.50	15.56	15,259	-0.01(-0.06%)
Jan 21, 2013	15.30	15.65	15.30	15.57	10,108	+0.27(+1.76%)
Jan 18, 2013	15.22	15.50	15.18	15.30	12,145	+0.20(+1.32%)
Jan 17, 2013	14.94	15.14	14.94	15.10	9,568	+0.15(+1.00%)
Jan 16, 2013	14.49	14.99	14.49	14.95	7,083	+0.40(+2.75%)
Jan 15, 2013	14.51	14.83	14.51	14.55	4,284	-0.05(-0.34%)
Jan 14, 2013	14.84	14.84	14.13	14.60	21,617	-0.35(-2.34%)
Jan 11, 2013	15.30	15.33	14.92	14.95	10,425	-0.30(-1.97%)
Jan 10, 2013	15.14	15.35	15.01	15.25	10,240	+0.24(+1.60%)
Jan 09, 2013	15.31	15.37	15.01	15.01	20,046	-0.19(-1.25%)
Jan 08, 2013	15.19	15.40	15.10	15.20	32,861	+0.19(+1.27%)
Jan 07, 2013	14.82	15.40	14.75	15.01	12,391	+0.31(+2.11%)
Jan 04, 2013	14.56	14.75	14.55	14.70	9,501	+0.20(+1.38%)
Jan 03, 2013	14.56	14.71	14.50	14.50	18,011	-0.15(-1.02%)
Jan 02, 2013	14.58	14.72	14.50	14.65	9,016	+0.35(+2.45%)
Dec 31, 2012		14.30	14.30	14.30	0	-0.34(-2.32%)
Dec 28, 2012	14.60	14.78	14.58	14.64	3,380	+0.05(+0.34%)
Dec 27, 2012	14.55	14.85	14.55	14.59	12,387	+0.07(+0.48%)
Dec 24, 2012		14.52	14.52	14.52	0	-0.03(-0.21%)
Dec 21, 2012	14.28	14.55	14.20	14.55	14,763	+0.34(+2.39%)
Dec 20, 2012	13.89	14.25	13.82	14.21	9,336	+0.31(+2.23%)
Dec 19, 2012	13.89	13.99	13.81	13.90	10,538	+0.10(+0.72%)
Dec 18, 2012	13.50	13.99	13.50	13.80	12,956	+0.25(+1.85%)
Dec 17, 2012	13.50	13.55	13.35	13.55	13,707	+0.05(+0.37%)
Dec 14, 2012	13.48	13.65	13.40	13.50	10,431	+0.05(+0.37%)
Dec 13, 2012	13.34	13.45	13.33	13.45	4,854	+0.02(+0.15%)
Dec 12, 2012	13.71	13.72	13.43	13.43	25,393	-0.18(-1.32%)
Dec 11, 2012	13.68	13.83	13.60	13.61	20,452	-0.06(-0.44%)
Dec 10, 2012	13.68	13.68	13.60	13.67	7,535	+0.04(+0.29%)
Dec 07, 2012	13.82	13.82	13.63	13.63	12,906	-0.02(-0.15%)
Dec 06, 2012	13.81	13.81	13.65	13.65	8,044	-0.07(-0.51%)
Dec 05, 2012	13.68	13.75	13.60	13.72	15,502	-0.04(-0.29%)