Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019		16.47	16.47	16.47	0	-0.04(-0.24%)
Jun 27, 2019	16.91	16.91	16.50	16.51	8,600	-0.41(-2.42%)
Jun 26, 2019	17.01	17.01	16.79	16.92	11,045	-0.11(-0.65%)
Jun 25, 2019	17.15	17.15	17.03	17.03	14,529	-0.03(-0.18%)
Jun 24, 2019	16.95	17.13	16.95	17.06	15,322	+0.08(+0.47%)
Jun 21, 2019	17.09	17.09	16.95	16.98	12,268	+0.02(+0.12%)
Jun 20, 2019	17.08	17.08	16.81	16.96	3,964	-0.04(-0.24%)
Jun 19, 2019	16.74	17.03	16.72	17.00	23,519	+0.26(+1.55%)
Jun 18, 2019	16.67	16.82	16.67	16.74	9,204	+0.07(+0.42%)
Jun 17, 2019	16.69	16.84	16.67	16.67	12,365	+0.03(+0.18%)
Jun 14, 2019	16.48	16.64	16.48	16.64	7,037	+0.08(+0.48%)
Jun 13, 2019	16.48	16.56	16.48	16.56	6,311	+0.03(+0.18%)
Jun 12, 2019	16.48	16.54	16.45	16.53	7,412	-0.02(-0.12%)
Jun 11, 2019	16.63	16.69	16.49	16.55	9,182	-0.06(-0.36%)
Jun 10, 2019	16.22	16.65	16.22	16.61	6,208	+0.00(+0.00%)
Jun 07, 2019	17.18	17.18	16.60	16.61	27,823	+0.14(+0.85%)
Jun 06, 2019	16.41	16.58	16.41	16.47	3,058	+0.19(+1.17%)
Jun 05, 2019	16.37	16.61	16.28	16.28	10,340	-0.44(-2.63%)
Jun 04, 2019	17.01	17.02	16.70	16.72	18,708	+0.15(+0.91%)
Jun 03, 2019	16.87	16.87	16.38	16.57	3,300	+0.23(+1.41%)
May 31, 2019	16.75	16.75	16.30	16.34	9,830	-0.41(-2.45%)
May 30, 2019	16.78	16.93	16.74	16.75	21,702	+0.01(+0.06%)
May 29, 2019	16.50	16.77	16.39	16.74	14,675	+0.27(+1.64%)
May 28, 2019	16.83	16.83	16.41	16.47	8,772	-0.38(-2.26%)
May 27, 2019	16.24	16.85	16.24	16.85	13,954	+0.17(+1.02%)
May 24, 2019	16.73	16.73	16.34	16.68	14,983	+0.43(+2.65%)
May 23, 2019	16.28	16.39	16.15	16.25	7,452	-0.21(-1.28%)
May 22, 2019	16.77	16.77	16.43	16.46	5,061	+0.05(+0.30%)
May 21, 2019	16.88	16.88	16.41	16.41	7,459	-0.33(-1.97%)
May 17, 2019		16.74	16.74	16.74	0	+0.12(+0.72%)
May 16, 2019	16.90	16.90	16.62	16.62	8,090	-0.28(-1.66%)
May 15, 2019	16.89	16.90	16.68	16.90	5,802	+0.25(+1.50%)
May 14, 2019	16.53	16.65	16.53	16.65	14,076	+0.10(+0.60%)
May 13, 2019	16.75	16.75	16.36	16.55	9,101	-0.14(-0.84%)
May 10, 2019	16.48	16.69	16.48	16.69	3,252	+0.21(+1.27%)
May 09, 2019	16.01	16.53	16.01	16.48	14,282	+0.55(+3.45%)
May 08, 2019	16.20	16.20	15.81	15.93	10,692	-0.22(-1.36%)
May 07, 2019	16.72	16.72	16.15	16.15	9,359	-0.55(-3.29%)
May 06, 2019	16.77	16.77	16.70	16.70	3,484	-0.09(-0.54%)
May 03, 2019	16.55	17.00	16.55	16.79	13,641	+0.26(+1.57%)
May 02, 2019	16.79	16.82	16.52	16.53	8,202	-0.23(-1.37%)
May 01, 2019	16.75	16.86	16.72	16.76	8,151	+0.06(+0.36%)
Apr 30, 2019	16.59	16.70	16.59	16.70	3,198	+0.12(+0.72%)
Apr 29, 2019	16.09	16.62	16.05	16.58	19,019	+0.01(+0.06%)
Apr 26, 2019	16.80	16.80	16.57	16.57	11,633	+0.26(+1.59%)
Apr 25, 2019	16.28	16.31	15.92	16.31	12,482	-0.08(-0.49%)
Apr 24, 2019	16.73	16.75	16.29	16.39	11,878	-0.32(-1.92%)
Apr 23, 2019	16.60	16.78	16.60	16.71	5,692	+0.13(+0.78%)
Apr 22, 2019	16.59	16.65	16.49	16.58	12,819	+0.01(+0.06%)
Apr 18, 2019		16.57	16.57	16.57	0	+0.38(+2.35%)
Apr 17, 2019	16.12	16.31	16.12	16.19	11,850	+0.12(+0.75%)
Apr 16, 2019	16.09	16.10	15.81	16.07	10,776	+0.17(+1.07%)
Apr 15, 2019	15.87	16.03	15.79	15.90	18,778	+0.15(+0.95%)
Apr 12, 2019	16.10	16.12	15.52	15.75	25,725	-0.35(-2.17%)
Apr 11, 2019	16.37	16.37	16.02	16.10	11,286	+0.01(+0.06%)
Apr 10, 2019	16.22	16.22	16.06	16.09	6,590	-0.06(-0.37%)
Apr 09, 2019	16.35	16.36	16.15	16.15	14,358	-0.25(-1.52%)
Apr 08, 2019	16.50	16.50	16.20	16.40	16,746	-0.09(-0.55%)
Apr 05, 2019	16.50	16.52	16.45	16.49	8,487	+0.00(+0.00%)
Apr 04, 2019	16.58	16.58	16.45	16.49	7,340	+0.16(+0.98%)
Apr 03, 2019	16.44	16.44	16.25	16.33	12,659	-0.03(-0.18%)
Apr 02, 2019	16.44	16.50	16.36	16.36	3,875	-0.07(-0.43%)