Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015		18.90	18.90	18.90	0	-0.01(-0.05%)
Jun 29, 2015	18.95	19.15	18.90	18.91	8,715	-0.09(-0.47%)
Jun 26, 2015	18.90	19.07	18.59	19.00	9,388	-0.04(-0.18%)
Jun 25, 2015	18.96	19.05	18.96	19.04	12,224	+0.11(+0.55%)
Jun 24, 2015	18.89	18.95	18.76	18.93	4,381	+0.13(+0.69%)
Jun 23, 2015	18.82	18.91	18.56	18.80	9,995	+0.15(+0.80%)
Jun 22, 2015	18.37	18.84	18.37	18.65	4,954	+0.25(+1.36%)
Jun 19, 2015	18.66	18.66	18.40	18.40	4,292	-0.20(-1.08%)
Jun 18, 2015	18.58	18.69	18.51	18.60	3,227	+0.15(+0.81%)
Jun 17, 2015	18.51	18.76	18.45	18.45	7,321	-0.20(-1.07%)
Jun 16, 2015	18.73	18.97	18.59	18.65	7,125	-0.06(-0.32%)
Jun 15, 2015	18.69	18.71	18.56	18.71	2,116	-0.01(-0.05%)
Jun 12, 2015	18.61	18.72	18.42	18.72	5,108	+0.04(+0.21%)
Jun 11, 2015	18.55	18.75	18.50	18.68	5,386	+0.23(+1.25%)
Jun 10, 2015	18.22	18.60	18.22	18.45	5,780	+0.37(+2.05%)
Jun 09, 2015	18.24	18.38	18.08	18.08	15,235	-0.14(-0.77%)
Jun 08, 2015	18.40	18.40	18.10	18.22	9,733	-0.37(-1.99%)
Jun 05, 2015	18.47	18.69	18.47	18.59	2,929	-0.08(-0.43%)
Jun 04, 2015	18.78	18.78	18.40	18.67	7,869	-0.11(-0.59%)
Jun 03, 2015	18.96	18.96	18.70	18.78	7,404	+0.05(+0.27%)
Jun 02, 2015	19.04	19.05	18.73	18.73	10,263	-0.33(-1.73%)
Jun 01, 2015	19.13	19.13	18.97	19.06	39,474	+0.06(+0.32%)
May 29, 2015	19.16	19.20	19.00	19.00	7,323	+0.00(+0.00%)
May 28, 2015	19.15	19.15	19.00	19.00	3,607	-0.21(-1.09%)
May 27, 2015	19.18	19.25	19.18	19.21	8,248	+0.15(+0.79%)
May 26, 2015	19.05	19.15	18.80	19.06	7,482	-0.19(-0.99%)
May 25, 2015	19.25	19.25	19.15	19.25	5,230	+0.20(+1.05%)
May 22, 2015	19.22	19.24	19.05	19.05	9,741	+0.00(+0.00%)
May 21, 2015	19.10	19.17	19.02	19.05	8,209	-0.11(-0.57%)
May 20, 2015	19.25	19.27	19.15	19.16	7,531	+0.04(+0.21%)
May 19, 2015	19.23	19.32	19.05	19.12	21,196	+0.32(+1.70%)
May 15, 2015		18.80	18.80	18.80	0	+0.00(+0.00%)
May 14, 2015	19.00	19.00	18.72	18.80	4,920	-0.15(-0.79%)
May 13, 2015	18.85	18.95	18.85	18.95	5,638	+0.13(+0.69%)
May 12, 2015	18.90	19.00	18.78	18.82	13,230	-0.08(-0.42%)
May 11, 2015	19.00	19.00	18.63	18.90	14,811	-0.01(-0.05%)
May 08, 2015	19.00	19.00	18.50	18.91	14,520	+0.00(+0.00%)
May 07, 2015	19.11	19.15	18.75	18.91	17,077	+0.00(+0.00%)
May 06, 2015	19.05	19.06	18.60	18.91	18,812	-0.24(-1.25%)
May 05, 2015	19.25	19.25	18.91	19.15	12,942	-0.10(-0.52%)
May 04, 2015	18.64	19.25	18.64	19.25	20,873	+0.48(+2.56%)
May 01, 2015	19.10	19.21	18.33	18.77	16,608	-0.23(-1.21%)
Apr 30, 2015	18.98	19.25	18.98	19.00	19,108	+0.15(+0.80%)
Apr 29, 2015	18.89	19.15	18.85	18.85	16,969	+0.01(+0.05%)
Apr 28, 2015	18.84	18.85	18.66	18.84	17,053	+0.09(+0.48%)
Apr 27, 2015	18.58	18.75	18.58	18.75	7,230	+0.20(+1.08%)
Apr 24, 2015	18.77	18.84	18.50	18.55	14,391	+0.05(+0.27%)
Apr 23, 2015	18.43	18.60	18.43	18.50	3,157	-0.06(-0.32%)
Apr 22, 2015	18.81	18.85	18.51	18.56	8,705	-0.05(-0.27%)
Apr 21, 2015	18.64	18.76	18.55	18.61	10,524	-0.11(-0.59%)
Apr 20, 2015	18.75	18.90	18.48	18.72	22,097	+0.04(+0.21%)
Apr 17, 2015	17.95	18.84	17.80	18.68	19,188	+0.73(+4.07%)
Apr 16, 2015	17.88	17.95	17.76	17.95	10,910	+0.15(+0.84%)
Apr 15, 2015	17.90	17.90	17.50	17.80	18,440	+0.02(+0.11%)
Apr 14, 2015	18.05	18.05	17.70	17.78	9,721	-0.37(-2.04%)
Apr 13, 2015	18.50	18.50	18.15	18.15	7,278	-0.34(-1.84%)
Apr 10, 2015	18.40	19.15	18.40	18.49	24,899	+0.11(+0.60%)
Apr 09, 2015	18.20	18.38	18.13	18.38	13,909	+0.18(+0.99%)
Apr 08, 2015	17.98	18.20	17.95	18.20	16,633	+0.34(+1.90%)
Apr 07, 2015	17.91	18.06	17.33	17.86	20,025	-0.14(-0.78%)
Apr 06, 2015	18.25	18.25	18.00	18.00	7,112	-0.10(-0.55%)
Apr 02, 2015		18.10	18.10	18.10	0	+0.13(+0.72%)