Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016		16.58	16.58	16.58	0	+0.00(+0.00%)
Jun 29, 2016	16.50	16.59	16.50	16.58	13,835	+0.10(+0.61%)
Jun 28, 2016	16.38	16.50	16.34	16.48	17,915	+0.06(+0.37%)
Jun 27, 2016	16.44	16.47	16.17	16.42	17,916	-0.05(-0.30%)
Jun 24, 2016	16.40	16.53	16.30	16.47	18,025	-0.15(-0.90%)
Jun 23, 2016	16.50	16.65	16.50	16.62	9,467	+0.21(+1.28%)
Jun 22, 2016	16.24	16.47	16.22	16.41	15,558	+0.20(+1.23%)
Jun 21, 2016	16.33	16.35	16.18	16.21	12,580	-0.01(-0.06%)
Jun 20, 2016	16.27	16.38	16.20	16.22	16,136	-0.02(-0.12%)
Jun 17, 2016	16.67	16.67	16.11	16.24	20,817	-0.41(-2.46%)
Jun 16, 2016	16.65	16.75	16.51	16.65	7,441	+0.10(+0.60%)
Jun 15, 2016	16.90	16.90	16.55	16.55	13,634	-0.35(-2.07%)
Jun 14, 2016	17.00	17.06	16.90	16.90	12,023	-0.13(-0.76%)
Jun 13, 2016	17.16	17.22	16.85	17.03	13,640	+0.02(+0.12%)
Jun 10, 2016	17.28	17.28	17.00	17.01	19,078	-0.27(-1.56%)
Jun 09, 2016	17.46	17.46	17.27	17.28	8,452	-0.19(-1.09%)
Jun 08, 2016	17.41	17.52	17.21	17.47	12,724	+0.07(+0.40%)
Jun 07, 2016	17.45	17.45	17.36	17.40	9,158	-0.01(-0.06%)
Jun 06, 2016	17.45	17.52	17.38	17.41	9,361	+0.07(+0.40%)
Jun 03, 2016	17.34	17.46	17.13	17.34	16,490	+0.13(+0.76%)
Jun 02, 2016	17.26	17.36	17.07	17.21	21,665	+0.14(+0.82%)
Jun 01, 2016	17.02	17.19	17.02	17.07	3,282	+0.05(+0.29%)
May 31, 2016	17.18	17.26	17.00	17.02	17,746	-0.20(-1.16%)
May 30, 2016	17.29	17.29	17.15	17.22	8,199	-0.03(-0.17%)
May 27, 2016	17.64	17.86	17.01	17.25	21,327	-0.39(-2.21%)
May 26, 2016	16.81	17.67	16.67	17.64	43,369	+0.92(+5.50%)
May 25, 2016	16.31	16.93	16.29	16.72	56,976	+0.97(+6.16%)
May 24, 2016	16.10	16.10	15.70	15.75	42,370	-0.30(-1.87%)
May 20, 2016		16.05	16.05	16.05	0	-0.20(-1.23%)
May 19, 2016	16.70	16.70	16.25	16.25	56,911	-0.50(-2.99%)
May 18, 2016	16.75	16.87	16.70	16.75	10,663	+0.09(+0.54%)
May 17, 2016	16.89	16.89	16.60	16.66	19,426	-0.14(-0.83%)
May 16, 2016	17.13	17.19	16.76	16.80	37,163	-0.33(-1.93%)
May 13, 2016	17.21	17.30	17.13	17.13	21,349	-0.12(-0.70%)
May 12, 2016	17.13	17.30	17.05	17.25	13,423	+0.06(+0.35%)
May 11, 2016	17.50	17.52	17.12	17.19	40,915	-0.51(-2.88%)
May 10, 2016	17.64	17.80	17.64	17.70	25,558	-0.08(-0.45%)
May 09, 2016	17.76	18.00	17.75	17.78	12,593	-0.05(-0.28%)
May 06, 2016	17.95	18.10	17.83	17.83	29,366	-0.12(-0.67%)
May 05, 2016	17.96	18.15	17.90	17.95	21,205	+0.00(+0.00%)
May 04, 2016	17.75	18.15	17.75	17.95	8,798	+0.20(+1.13%)
May 03, 2016	17.81	18.15	17.75	17.75	13,614	-0.12(-0.67%)
May 02, 2016	17.78	18.00	17.75	17.87	11,238	+0.12(+0.68%)
Apr 29, 2016	17.89	18.75	17.64	17.75	40,908	-0.20(-1.11%)
Apr 28, 2016	18.25	18.30	17.91	17.95	20,123	-0.17(-0.94%)
Apr 27, 2016	18.20	18.30	18.10	18.12	11,728	-0.19(-1.04%)
Apr 26, 2016	18.35	18.50	18.25	18.31	8,702	-0.15(-0.81%)
Apr 25, 2016	18.51	18.60	18.45	18.46	5,581	-0.04(-0.22%)
Apr 22, 2016	18.48	18.70	18.25	18.50	10,989	+0.08(+0.43%)
Apr 21, 2016	18.92	18.92	18.40	18.42	10,670	-0.43(-2.28%)
Apr 20, 2016	18.61	18.99	18.40	18.85	14,830	+0.01(+0.05%)
Apr 19, 2016	18.81	18.96	18.81	18.84	9,099	-0.01(-0.05%)
Apr 18, 2016	18.98	19.05	18.84	18.85	9,085	-0.15(-0.79%)
Apr 15, 2016	18.90	19.04	18.90	19.00	2,131	+0.10(+0.53%)
Apr 14, 2016	19.00	19.14	18.90	18.90	8,902	-0.15(-0.79%)
Apr 13, 2016	19.10	19.20	19.02	19.05	6,083	-0.05(-0.26%)
Apr 12, 2016	19.48	19.48	19.10	19.10	7,588	-0.11(-0.57%)
Apr 11, 2016	19.17	19.35	19.10	19.21	3,915	+0.00(+0.00%)
Apr 08, 2016	19.26	19.64	19.20	19.21	3,676	+0.06(+0.31%)
Apr 07, 2016	19.33	19.33	19.03	19.15	6,848	-0.13(-0.67%)
Apr 06, 2016	19.72	19.72	19.02	19.28	6,746	-0.50(-2.53%)
Apr 05, 2016	19.94	19.94	19.65	19.78	5,845	-0.21(-1.05%)
Apr 04, 2016	19.81	20.10	19.81	19.99	7,280	+0.09(+0.45%)