Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	13.28	13.34	13.20	13.21	4,183	-0.14(-1.05%)
Jul 30, 2014	13.40	13.41	13.30	13.35	6,130	+0.05(+0.38%)
Jul 29, 2014	13.30	13.35	13.30	13.30	5,297	-0.05(-0.37%)
Jul 28, 2014	13.36	13.36	13.28	13.35	2,629	-0.01(-0.07%)
Jul 25, 2014	13.40	13.50	13.36	13.36	31,750	-0.04(-0.30%)
Jul 24, 2014	13.37	13.53	13.37	13.40	4,293	-0.05(-0.37%)
Jul 23, 2014	13.39	13.45	13.39	13.45	3,144	+0.07(+0.52%)
Jul 22, 2014	13.49	13.49	13.38	13.38	500	-0.03(-0.22%)
Jul 21, 2014	13.30	13.41	13.21	13.41	3,268	-0.05(-0.37%)
Jul 18, 2014	13.50	13.53	13.46	13.46	2,784	-0.01(-0.07%)
Jul 17, 2014	13.52	13.52	13.42	13.47	1,864	+0.00(+0.00%)
Jul 16, 2014	13.48	13.69	13.47	13.47	2,555	+0.05(+0.37%)
Jul 15, 2014	13.55	13.55	13.20	13.42	1,925	-0.18(-1.32%)
Jul 14, 2014	13.68	13.75	13.60	13.60	3,083	-0.05(-0.37%)
Jul 11, 2014	13.75	13.75	13.65	13.65	2,303	-0.10(-0.73%)
Jul 10, 2014	13.68	13.78	13.60	13.75	3,951	+0.13(+0.95%)
Jul 09, 2014	13.47	13.70	13.47	13.62	2,870	+0.21(+1.57%)
Jul 08, 2014	13.79	13.79	13.36	13.41	4,079	-0.26(-1.90%)
Jul 07, 2014	13.65	13.82	13.64	13.67	5,301	-0.14(-1.01%)
Jul 04, 2014	13.60	13.87	13.57	13.81	6,419	+0.22(+1.62%)
Jul 03, 2014	13.30	13.59	13.30	13.59	1,010	+0.25(+1.87%)
Jul 02, 2014	13.21	13.34	12.95	13.34	13,280	+0.03(+0.23%)
Jun 30, 2014		13.31	13.31	13.31	0	-0.29(-2.13%)
Jun 27, 2014	13.70	13.70	13.40	13.60	8,938	-0.10(-0.73%)
Jun 26, 2014	13.76	13.76	13.60	13.70	5,287	-0.05(-0.36%)
Jun 25, 2014	13.77	13.82	13.75	13.75	2,331	-0.10(-0.72%)
Jun 24, 2014	13.89	13.90	13.85	13.85	4,758	+0.07(+0.51%)
Jun 23, 2014	13.79	13.93	13.39	13.78	7,974	-0.01(-0.07%)
Jun 20, 2014	13.45	13.88	13.45	13.79	9,297	+0.19(+1.40%)
Jun 19, 2014	13.55	13.60	13.50	13.60	7,057	+0.00(+0.00%)
Jun 18, 2014	13.50	13.60	13.50	13.60	1,918	+0.06(+0.44%)
Jun 17, 2014	13.50	13.54	13.36	13.54	6,664	+0.08(+0.59%)
Jun 16, 2014	13.44	13.47	13.18	13.46	5,714	+0.16(+1.20%)
Jun 13, 2014	13.34	13.44	13.21	13.30	5,485	-0.19(-1.41%)
Jun 12, 2014	13.49	13.52	13.38	13.49	4,770	+0.08(+0.60%)
Jun 11, 2014	13.48	13.48	13.32	13.41	10,305	+0.21(+1.59%)
Jun 10, 2014	13.12	13.20	13.11	13.20	4,435	+0.15(+1.15%)
Jun 06, 2014	13.00	13.10	12.95	13.05	2,905	+0.08(+0.62%)
Jun 05, 2014	13.13	13.13	12.91	12.97	2,400	-0.07(-0.54%)
Jun 04, 2014	13.40	13.40	12.89	13.04	6,043	-0.36(-2.69%)
Jun 03, 2014	12.80	13.51	12.75	13.40	38,714	+0.70(+5.51%)
Jun 02, 2014	12.41	12.75	12.35	12.70	12,908	+0.40(+3.25%)
May 30, 2014	12.33	12.33	12.10	12.30	16,726	-0.13(-1.05%)
May 29, 2014	12.43	12.43	12.43	12.43	1,925	-0.13(-1.04%)
May 28, 2014	12.52	12.56	12.25	12.56	14,948	+0.05(+0.40%)
May 27, 2014	12.55	12.55	12.43	12.51	8,695	+0.01(+0.08%)
May 26, 2014	12.50	12.57	12.41	12.50	5,885	+0.10(+0.81%)
May 23, 2014	12.60	12.60	12.40	12.40	9,900	-0.10(-0.80%)
May 22, 2014	12.46	12.58	12.46	12.50	2,256	-0.02(-0.16%)
May 21, 2014	12.65	12.65	12.52	12.52	2,969	-0.08(-0.63%)
May 20, 2014	12.57	12.79	12.57	12.60	8,653	-0.05(-0.40%)
May 16, 2014		12.65	12.65	12.65	0	+0.02(+0.16%)
May 15, 2014	12.75	12.75	12.63	12.63	5,328	-0.22(-1.71%)
May 14, 2014	12.99	12.99	12.68	12.85	10,350	-0.14(-1.08%)
May 13, 2014	12.80	12.99	12.80	12.99	21,765	+0.21(+1.64%)
May 12, 2014	12.77	12.86	12.75	12.78	3,519	+0.00(+0.00%)
May 09, 2014	12.85	12.93	12.78	12.78	4,364	+0.03(+0.24%)
May 08, 2014	12.77	12.77	12.75	12.75	1,473	-0.11(-0.86%)
May 07, 2014	12.73	12.86	12.73	12.86	3,350	+0.12(+0.94%)
May 06, 2014	12.80	12.80	12.74	12.74	1,311	-0.06(-0.47%)
May 05, 2014	12.86	12.87	12.76	12.80	1,154	+0.05(+0.39%)
May 02, 2014	12.48	12.75	12.48	12.75	4,346	+0.27(+2.16%)