Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	11.62	11.75	11.62	11.75	17,605	+0.17(+1.47%)
Mar 30, 2011	11.52	11.64	11.50	11.58	5,635	-0.01(-0.09%)
Mar 29, 2011	11.56	11.75	11.51	11.59	25,895	+0.03(+0.26%)
Mar 28, 2011	11.67	11.67	11.51	11.56	27,926	-0.01(-0.09%)
Mar 25, 2011	11.68	11.70	11.57	11.57	13,630	+0.04(+0.35%)
Mar 24, 2011	11.72	11.81	11.52	11.53	54,412	-0.07(-0.60%)
Mar 23, 2011	11.71	11.74	11.55	11.60	25,654	-0.09(-0.77%)
Mar 22, 2011	11.75	11.75	11.61	11.69	12,154	+0.09(+0.78%)
Mar 21, 2011	11.75	11.70	11.43	11.60	30,593	+0.18(+1.58%)
Mar 18, 2011	11.79	11.79	11.42	11.42	48,964	-0.21(-1.81%)
Mar 17, 2011	11.95	11.95	11.52	11.63	33,294	-0.22(-1.86%)
Mar 16, 2011	11.90	12.00	11.62	11.85	64,705	+0.05(+0.42%)
Mar 15, 2011	11.60	11.86	11.15	11.80	68,908	-0.14(-1.17%)
Mar 14, 2011	11.39	12.00	11.39	11.94	190,026	+0.64(+5.66%)
Mar 11, 2011	10.73	11.30	10.70	11.30	123,780	+0.56(+5.21%)
Mar 10, 2011	10.74	10.75	10.47	10.74	56,012	+0.00(+0.00%)
Mar 09, 2011	10.72	10.75	10.51	10.74	89,749	+0.24(+2.29%)
Mar 08, 2011	10.49	10.69	10.39	10.50	108,872	+0.10(+0.96%)
Mar 07, 2011	10.40	10.74	10.40	10.40	309,014	+0.22(+2.16%)
Mar 04, 2011	10.42	10.42	10.09	10.18	101,996	-0.01(-0.10%)
Mar 03, 2011	10.35	10.43	10.19	10.19	77,497	-0.01(-0.10%)
Mar 02, 2011	10.38	10.38	10.10	10.20	144,183	+0.20(+2.00%)
Mar 01, 2011	10.00	10.00	9.900	10.00	15,300	+0.05(+0.50%)
Feb 28, 2011	9.720	10.00	9.700	9.950	64,540	+0.26(+2.68%)
Feb 25, 2011	9.990	10.00	9.690	9.690	63,425	-0.24(-2.42%)
Feb 24, 2011	10.00	10.28	9.850	9.930	32,450	-0.07(-0.70%)
Feb 23, 2011	10.00	10.03	9.960	10.00	23,775	+0.09(+0.91%)
Feb 22, 2011	10.00	10.17	9.910	9.910	43,785	-0.09(-0.90%)
Feb 18, 2011	10.00	10.00	9.900	10.00	16,193	+0.00(+0.00%)
Feb 17, 2011	9.950	10.00	9.950	10.00	47,377	+0.00(+0.00%)
Feb 16, 2011	10.00	10.00	10.00	10.00	30,425	+0.00(+0.00%)
Feb 15, 2011	10.00	10.05	9.960	10.00	72,026	+0.00(+0.00%)
Feb 14, 2011	10.15	10.19	10.00	10.00	17,354	-0.05(-0.50%)
Feb 11, 2011	10.29	10.29	9.990	10.05	53,851	-0.10(-0.99%)
Feb 10, 2011	9.980	10.30	9.980	10.15	85,753	+0.17(+1.70%)
Feb 09, 2011	9.580	9.980	9.580	9.980	33,717	+0.98(+10.89%)
Feb 08, 2011	9.150	9.150	8.700	9.000	15,300	+0.09(+1.01%)
Feb 07, 2011	9.030	9.070	8.910	8.910	8,393	-0.33(-3.57%)
Feb 04, 2011	9.010	9.240	9.010	9.240	15,435	+0.22(+2.44%)
Feb 03, 2011	8.890	9.150	8.890	9.020	11,810	+0.14(+1.58%)
Feb 02, 2011	8.740	8.880	8.740	8.880	6,070	+0.14(+1.60%)
Feb 01, 2011	8.880	8.880	8.610	8.740	3,360	-0.14(-1.58%)
Jan 31, 2011	8.760	8.880	8.750	8.880	7,910	+0.18(+2.07%)
Jan 28, 2011	8.650	8.710	8.620	8.700	4,160	-0.15(-1.69%)
Jan 27, 2011	8.900	8.900	8.760	8.850	15,800	+0.02(+0.23%)
Jan 26, 2011	8.680	8.880	8.670	8.830	21,120	+0.23(+2.67%)
Jan 25, 2011	8.460	8.750	8.460	8.600	16,903	+0.23(+2.75%)
Jan 24, 2011	8.240	8.370	8.230	8.370	12,300	-0.02(-0.24%)
Jan 21, 2011	8.340	8.490	8.310	8.390	11,450	+0.14(+1.70%)
Jan 20, 2011	8.250	8.250	8.140	8.250	15,458	+0.04(+0.49%)
Jan 19, 2011	8.200	8.350	8.200	8.210	15,500	+0.04(+0.49%)
Jan 18, 2011	7.990	8.170	7.870	8.170	19,305	+0.67(+8.93%)
Jan 17, 2011	7.500	7.500	7.480	7.500	52,200	+0.03(+0.40%)
Jan 14, 2011	7.500	7.500	7.420	7.470	7,323	-0.02(-0.27%)
Jan 13, 2011	7.400	7.500	7.400	7.490	32,700	-0.01(-0.13%)
Jan 12, 2011	7.460	7.500	7.440	7.500	20,837	+0.10(+1.35%)
Jan 11, 2011	7.400	7.400	7.360	7.400	20,668	+0.00(+0.00%)
Jan 10, 2011	7.440	7.440	7.400	7.400	7,350	+0.00(+0.00%)
Jan 07, 2011	7.400	7.400	7.350	7.400	14,100	-0.01(-0.13%)
Jan 06, 2011	7.440	7.440	7.400	7.410	16,685	+0.01(+0.14%)
Jan 05, 2011	7.350	7.400	7.300	7.400	5,000	+0.13(+1.79%)