Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	18.49	18.55	18.30	18.38	6,316	-0.10(-0.54%)
Mar 30, 2017	18.45	18.55	18.30	18.48	14,266	+0.25(+1.37%)
Mar 29, 2017	18.45	18.45	18.20	18.23	7,711	-0.28(-1.51%)
Mar 28, 2017	18.41	18.51	18.28	18.51	7,757	+0.03(+0.16%)
Mar 27, 2017	18.35	18.87	18.35	18.48	16,870	+0.13(+0.71%)
Mar 24, 2017	18.49	18.49	18.30	18.35	6,220	-0.10(-0.54%)
Mar 23, 2017	18.15	18.46	18.15	18.45	5,498	-0.05(-0.27%)
Mar 22, 2017	18.25	18.50	18.15	18.50	4,520	+0.20(+1.09%)
Mar 21, 2017	18.45	18.45	18.15	18.30	5,410	-0.29(-1.56%)
Mar 20, 2017	18.26	18.59	18.15	18.59	10,146	+0.29(+1.58%)
Mar 17, 2017	18.40	18.42	18.30	18.30	4,714	-0.10(-0.54%)
Mar 16, 2017	18.31	18.65	18.31	18.40	9,511	+0.04(+0.22%)
Mar 15, 2017	18.50	18.65	18.11	18.36	8,835	-0.05(-0.27%)
Mar 14, 2017	18.69	18.74	18.41	18.41	7,399	-0.47(-2.49%)
Mar 13, 2017	18.67	18.90	18.41	18.88	12,168	+0.63(+3.48%)
Mar 10, 2017	18.24	18.45	18.20	18.25	5,811	+0.14(+0.75%)
Mar 09, 2017	18.21	18.35	18.05	18.11	10,017	-0.15(-0.82%)
Mar 08, 2017	18.21	18.30	18.11	18.26	10,227	-0.02(-0.11%)
Mar 07, 2017	18.50	18.79	18.25	18.28	19,454	-0.14(-0.76%)
Mar 06, 2017	18.78	18.78	18.42	18.42	9,556	-0.28(-1.50%)
Mar 03, 2017	18.70	18.75	18.66	18.70	11,793	+0.03(+0.16%)
Mar 02, 2017	18.69	18.70	18.55	18.67	13,102	+0.17(+0.92%)
Mar 01, 2017	18.58	18.66	18.45	18.50	9,854	-0.04(-0.22%)
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%)