Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	18.35	18.54	18.35	18.54	10,962	+0.23(+1.26%)
Feb 27, 2017	18.33	18.45	18.25	18.31	11,678	-0.01(-0.05%)
Feb 24, 2017	18.14	18.35	18.14	18.32	9,070	-0.03(-0.16%)
Feb 23, 2017	18.14	18.35	18.10	18.35	23,403	+0.34(+1.89%)
Feb 22, 2017	18.00	18.14	17.86	18.01	26,752	+0.02(+0.11%)
Feb 21, 2017	17.75	18.00	17.74	17.99	53,975	+0.25(+1.41%)
Feb 17, 2017		17.74	17.74	17.74	0	-0.06(-0.34%)
Feb 16, 2017	17.74	17.82	17.61	17.80	16,524	+0.21(+1.19%)
Feb 15, 2017	17.50	17.72	17.30	17.59	14,440	+0.10(+0.57%)
Feb 14, 2017	17.88	17.90	17.39	17.49	12,201	-0.29(-1.63%)
Feb 13, 2017	17.32	17.83	17.32	17.78	9,920	+0.03(+0.17%)
Feb 10, 2017	17.69	17.75	17.69	17.75	10,244	+0.00(+0.00%)
Feb 09, 2017	17.72	17.75	17.70	17.75	10,523	+0.00(+0.00%)
Feb 08, 2017	17.69	17.75	17.69	17.75	3,057	+0.18(+1.02%)
Feb 07, 2017	17.75	17.75	17.50	17.57	7,134	-0.14(-0.79%)
Feb 06, 2017	17.68	17.75	17.68	17.71	5,254	+0.03(+0.17%)
Feb 03, 2017	17.72	17.72	17.40	17.68	7,323	+0.28(+1.61%)
Feb 02, 2017	17.67	17.67	17.31	17.40	17,635	+0.06(+0.35%)
Feb 01, 2017	17.31	17.32	17.20	17.34	6,658	+0.00(+0.00%)
Jan 31, 2017	17.75	17.75	17.24	17.34	6,965	-0.22(-1.25%)
Jan 30, 2017	17.78	17.80	17.56	17.56	5,727	-0.08(-0.45%)
Jan 27, 2017	17.51	17.64	17.38	17.64	6,962	+0.15(+0.86%)
Jan 26, 2017	17.63	17.63	17.41	17.49	5,990	+0.05(+0.29%)
Jan 25, 2017	17.15	17.55	17.11	17.44	15,939	+0.30(+1.75%)
Jan 24, 2017	17.02	17.20	17.01	17.14	7,299	+0.09(+0.53%)
Jan 23, 2017	17.20	17.26	17.00	17.05	28,959	-0.21(-1.22%)
Jan 20, 2017	17.40	17.46	17.20	17.26	8,110	-0.14(-0.80%)
Jan 19, 2017	17.40	17.48	17.40	17.40	5,674	-0.08(-0.46%)
Jan 18, 2017	17.37	17.50	17.37	17.48	9,105	+0.09(+0.52%)
Jan 17, 2017	17.39	17.49	17.32	17.39	7,408	+0.14(+0.81%)
Jan 16, 2017	17.47	17.49	17.22	17.25	11,425	-0.21(-1.23%)
Jan 13, 2017	17.43	17.50	17.35	17.46	14,446	+0.02(+0.09%)
Jan 12, 2017	17.49	17.50	17.41	17.45	7,160	-0.05(-0.29%)
Jan 11, 2017	17.85	17.85	17.38	17.50	34,295	-0.27(-1.52%)
Jan 10, 2017	17.80	17.88	17.66	17.77	14,027	+0.06(+0.34%)
Jan 09, 2017	17.91	17.91	17.70	17.71	15,890	-0.33(-1.83%)
Jan 06, 2017	17.84	18.16	17.53	18.04	14,138	-0.10(-0.55%)
Jan 05, 2017	18.01	18.15	18.01	18.14	8,850	+0.04(+0.22%)
Jan 04, 2017	18.12	18.24	18.08	18.10	10,313	-0.02(-0.11%)
Jan 03, 2017	18.25	18.30	18.11	18.12	4,770	-0.23(-1.25%)
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%)