Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022				16.66	0	-0.12(-0.72%)
Jun 29, 2022	17.43	17.43	16.78	16.78	4,766	-0.48(-2.78%)
Jun 28, 2022	17.20	17.42	17.20	17.26	8,282	+0.26(+1.53%)
Jun 27, 2022	17.02	17.21	16.92	17.00	5,050	+0.07(+0.41%)
Jun 24, 2022	16.87	17.45	16.87	16.93	5,252	+0.08(+0.47%)
Jun 23, 2022	17.68	17.68	16.63	16.85	16,194	-0.58(-3.33%)
Jun 22, 2022	17.50	17.60	17.30	17.43	5,490	+0.08(+0.46%)
Jun 21, 2022	16.46	17.47	16.46	17.35	8,891	+0.90(+5.47%)
Jun 20, 2022	16.53	16.59	16.21	16.45	6,284	+0.22(+1.36%)
Jun 17, 2022	16.59	16.59	16.01	16.23	6,893	-0.22(-1.34%)
Jun 16, 2022	17.17	17.87	16.20	16.45	20,774	-0.74(-4.30%)
Jun 15, 2022	17.10	17.95	16.90	17.19	9,039	+0.09(+0.53%)
Jun 14, 2022	17.32	17.65	17.00	17.10	8,643	-0.17(-0.98%)
Jun 13, 2022	18.02	18.02	17.00	17.27	22,186	-0.78(-4.32%)
Jun 10, 2022	18.00	18.07	18.00	18.05	2,997	+0.03(+0.17%)
Jun 09, 2022	18.14	18.14	18.00	18.02	4,904	-0.16(-0.88%)
Jun 08, 2022	18.47	18.47	18.10	18.18	6,942	+0.00(+0.00%)
Jun 07, 2022	18.30	18.49	18.05	18.18	4,143	-0.12(-0.66%)
Jun 06, 2022	18.18	18.31	18.01	18.30	8,476	+0.17(+0.94%)
Jun 03, 2022	18.08	18.14	18.08	18.13	2,047	-0.03(-0.17%)
Jun 02, 2022	18.50	18.50	18.00	18.16	11,861	-0.32(-1.73%)
Jun 01, 2022	18.33	18.55	18.31	18.48	4,231	-0.17(-0.91%)
May 31, 2022	18.71	18.71	18.30	18.65	7,177	-0.06(-0.32%)
May 30, 2022	19.04	19.04	18.60	18.71	1,403	+0.00(+0.00%)
May 27, 2022	18.85	18.85	18.51	18.71	8,309	-0.03(-0.16%)
May 26, 2022	19.09	19.09	18.74	18.74	3,856	-0.36(-1.88%)
May 25, 2022	18.79	19.10	18.72	19.10	4,880	+0.30(+1.60%)
May 24, 2022	18.83	19.15	18.80	18.80	2,528	-0.13(-0.69%)
May 20, 2022				18.93	0	+0.14(+0.75%)
May 19, 2022	19.14	19.14	18.66	18.79	14,051	+0.08(+0.43%)
May 18, 2022	19.24	19.24	18.71	18.71	3,694	-0.61(-3.16%)
May 17, 2022	19.24	19.33	19.03	19.32	3,854	+0.29(+1.52%)
May 16, 2022	19.17	19.17	18.80	19.03	6,273	-0.04(-0.21%)
May 13, 2022	19.19	19.47	19.05	19.07	10,858	+0.26(+1.38%)
May 12, 2022	18.66	18.96	18.59	18.81	4,530	-0.02(-0.11%)
May 11, 2022	18.57	19.20	18.52	18.83	7,719	+0.25(+1.35%)
May 10, 2022	18.57	18.97	18.56	18.58	5,906	-0.36(-1.90%)
May 09, 2022	19.06	19.33	18.72	18.94	4,562	-0.21(-1.10%)
May 06, 2022	18.86	19.15	18.61	19.15	14,615	+0.50(+2.68%)
May 05, 2022	18.79	18.79	18.51	18.65	8,462	-0.14(-0.75%)
May 04, 2022	18.65	18.79	18.65	18.79	1,373	+0.14(+0.75%)
May 03, 2022	18.75	18.78	18.57	18.65	9,032	-0.18(-0.96%)
May 02, 2022	18.83	18.83	18.64	18.83	7,170	+0.00(+0.00%)
Apr 29, 2022	18.90	18.98	18.81	18.83	3,347	+0.02(+0.11%)
Apr 28, 2022	18.87	18.90	18.80	18.81	3,254	+0.06(+0.32%)
Apr 27, 2022	18.80	18.81	18.75	18.75	5,647	+0.00(+0.00%)
Apr 26, 2022	18.90	18.90	18.75	18.75	7,509	-0.22(-1.16%)
Apr 25, 2022	19.33	19.33	18.75	18.97	7,974	-0.37(-1.91%)
Apr 22, 2022	19.27	19.39	19.00	19.34	7,168	+0.12(+0.62%)
Apr 21, 2022	19.36	19.50	19.06	19.22	21,766	-0.09(-0.47%)
Apr 20, 2022	19.36	19.36	19.19	19.31	3,084	-0.03(-0.16%)
Apr 19, 2022	19.33	19.34	19.28	19.34	7,635	+0.01(+0.05%)
Apr 18, 2022	19.14	19.33	19.14	19.33	3,448	+0.20(+1.05%)
Apr 14, 2022				19.13	0	+0.09(+0.47%)
Apr 13, 2022	18.99	19.25	18.99	19.04	7,610	+0.06(+0.32%)
Apr 12, 2022	18.85	19.05	18.85	18.98	3,081	+0.12(+0.64%)
Apr 11, 2022	18.90	19.06	18.80	18.86	6,172	-0.03(-0.16%)
Apr 08, 2022	18.76	18.97	18.76	18.89	3,332	+0.14(+0.75%)
Apr 07, 2022	18.98	18.98	18.75	18.75	6,298	-0.27(-1.42%)
Apr 06, 2022	19.03	19.09	18.94	19.02	6,002	+0.05(+0.26%)
Apr 05, 2022	18.93	19.14	18.75	18.97	16,287	-0.04(-0.21%)
Apr 04, 2022	19.06	19.10	18.86	19.01	4,294	-0.03(-0.16%)