Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012		11.95	11.95	11.95	0	+0.01(+0.08%)
Jun 28, 2012	11.78	11.95	11.78	11.94	3,275	+0.19(+1.62%)
Jun 27, 2012	11.61	11.95	11.61	11.75	9,306	-0.20(-1.67%)
Jun 26, 2012	11.85	11.95	11.85	11.95	1,700	+0.10(+0.84%)
Jun 25, 2012	12.13	12.13	11.85	11.85	12,586	+0.03(+0.25%)
Jun 22, 2012	11.73	11.82	11.73	11.82	4,800	+0.08(+0.68%)
Jun 21, 2012	11.84	11.84	11.65	11.74	2,437	+0.01(+0.09%)
Jun 20, 2012	11.49	11.73	11.45	11.73	5,697	+0.33(+2.89%)
Jun 19, 2012	11.40	11.45	11.39	11.40	5,155	+0.00(+0.00%)
Jun 18, 2012	11.38	11.44	11.36	11.40	2,005	-0.10(-0.87%)
Jun 15, 2012	11.38	11.55	11.36	11.50	5,582	+0.14(+1.23%)
Jun 14, 2012	11.41	11.41	11.36	11.36	7,218	-0.10(-0.87%)
Jun 13, 2012	11.36	11.46	11.35	11.46	3,397	+0.03(+0.26%)
Jun 12, 2012	11.38	11.45	11.35	11.43	5,726	-0.03(-0.26%)
Jun 11, 2012	11.49	11.50	11.46	11.46	5,365	-0.04(-0.35%)
Jun 08, 2012	11.36	11.50	11.36	11.50	1,302	+0.10(+0.88%)
Jun 07, 2012	11.42	11.50	11.31	11.40	8,141	+0.05(+0.44%)
Jun 06, 2012	11.41	11.43	11.32	11.35	2,850	-0.05(-0.44%)
Jun 05, 2012	11.32	11.45	11.32	11.40	5,395	-0.05(-0.44%)
Jun 04, 2012	11.25	11.45	11.10	11.45	16,973	+0.15(+1.33%)
Jun 02, 2012	11.30	11.45	11.30	11.30	7,008	+0.00(+0.00%)
Jun 01, 2012	11.30	11.45	11.30	11.30	7,008	+0.00(+0.00%)
May 31, 2012	11.35	11.45	11.30	11.30	7,580	-0.10(-0.88%)
May 30, 2012	11.40	11.40	11.32	11.40	2,830	+0.00(+0.00%)
May 29, 2012	11.40	11.40	11.30	11.40	11,935	+0.00(+0.00%)
May 28, 2012	11.40	11.40	11.37	11.40	2,470	+0.00(+0.00%)
May 25, 2012	11.38	11.40	11.35	11.40	9,537	+0.00(+0.00%)
May 24, 2012	11.38	11.40	11.30	11.40	3,216	+0.02(+0.18%)
May 23, 2012	11.54	11.54	11.36	11.38	20,895	-0.11(-0.96%)
May 22, 2012	11.53	11.53	11.35	11.49	12,345	-0.06(-0.52%)
May 18, 2012		11.55	11.55	11.55	0	+0.01(+0.09%)
May 17, 2012	11.87	11.87	11.51	11.54	21,270	-0.19(-1.62%)
May 16, 2012	11.77	11.77	11.69	11.73	16,294	-0.04(-0.34%)
May 15, 2012	11.60	11.84	11.56	11.77	9,490	+0.02(+0.17%)
May 14, 2012	11.90	11.90	11.66	11.75	14,176	-0.15(-1.26%)
May 11, 2012	11.88	11.90	11.88	11.90	15,761	+0.02(+0.17%)
May 10, 2012	11.90	11.90	11.51	11.88	12,165	-0.02(-0.17%)
May 09, 2012	12.05	12.05	11.56	11.90	45,756	+0.40(+3.48%)
May 08, 2012	11.21	11.66	11.11	11.50	56,969	+0.35(+3.14%)
May 07, 2012	11.25	11.29	11.15	11.15	12,719	-0.08(-0.71%)
May 04, 2012	11.08	11.24	11.08	11.23	7,300	+0.08(+0.72%)
May 03, 2012	11.15	11.16	11.15	11.15	396	+0.00(+0.00%)
May 02, 2012	11.22	11.23	11.10	11.15	4,786	+0.01(+0.09%)
May 01, 2012	11.25	11.25	11.14	11.14	800	-0.11(-0.98%)
Apr 30, 2012	11.20	11.25	11.14	11.25	16,282	+0.05(+0.45%)
Apr 27, 2012	11.15	11.20	11.15	11.20	1,995	+0.10(+0.90%)
Apr 26, 2012	11.12	11.20	11.10	11.10	3,200	-0.05(-0.45%)
Apr 25, 2012	11.20	11.20	11.15	11.15	1,231	-0.05(-0.45%)
Apr 24, 2012	11.02	11.20	11.01	11.20	8,078	+0.18(+1.63%)
Apr 23, 2012	11.07	11.10	11.02	11.02	2,281	-0.02(-0.18%)
Apr 20, 2012	11.10	11.10	11.04	11.04	2,072	-0.14(-1.25%)
Apr 19, 2012	11.06	11.18	11.04	11.18	6,640	+0.08(+0.72%)
Apr 18, 2012	11.10	11.25	11.07	11.10	4,612	-0.14(-1.25%)
Apr 17, 2012	11.24	11.28	11.24	11.24	937	-0.01(-0.09%)
Apr 16, 2012	11.03	11.25	11.03	11.25	4,298	+0.14(+1.26%)
Apr 13, 2012	11.01	11.15	11.01	11.11	5,297	+0.01(+0.09%)
Apr 12, 2012	11.17	11.17	11.10	11.10	2,294	-0.19(-1.68%)
Apr 11, 2012	11.16	11.29	11.16	11.29	637	+0.19(+1.71%)
Apr 10, 2012	11.30	11.30	11.10	11.10	5,160	-0.19(-1.68%)
Apr 09, 2012	11.30	11.30	11.23	11.29	2,586	-0.01(-0.09%)
Apr 05, 2012	11.18	11.30	11.15	11.30	2,623	+0.15(+1.35%)
Apr 04, 2012	11.29	11.29	11.15	11.15	12,438	-0.15(-1.33%)
Apr 03, 2012	11.25	11.30	11.22	11.30	10,937	+0.08(+0.71%)