Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	11.00	11.00	10.75	10.96	16,799	-0.12(-1.08%)
Jul 28, 2011	11.25	11.25	11.01	11.08	13,629	-0.17(-1.51%)
Jul 27, 2011	11.29	11.35	11.01	11.25	30,629	-0.07(-0.62%)
Jul 26, 2011	11.38	11.46	11.32	11.32	2,713	-0.11(-0.96%)
Jul 25, 2011	11.37	11.47	11.28	11.43	9,515	+0.14(+1.24%)
Jul 22, 2011	11.70	11.71	11.28	11.29	5,180	-0.41(-3.50%)
Jul 21, 2011	11.70	11.75	11.70	11.70	14,788	+0.07(+0.60%)
Jul 20, 2011	11.75	11.75	11.59	11.63	7,240	-0.12(-1.02%)
Jul 19, 2011	11.71	11.75	11.50	11.75	5,380	+0.09(+0.77%)
Jul 18, 2011	11.32	11.66	11.32	11.66	8,001	+0.31(+2.73%)
Jul 15, 2011	11.35	11.36	11.30	11.35	2,767	+0.00(+0.00%)
Jul 14, 2011	11.41	11.46	11.35	11.35	1,450	-0.25(-2.16%)
Jul 13, 2011	11.68	11.76	11.60	11.60	2,600	+0.03(+0.26%)
Jul 12, 2011	11.36	11.69	11.36	11.57	3,527	-0.07(-0.60%)
Jul 11, 2011	11.59	11.64	11.13	11.64	5,376	+0.05(+0.43%)
Jul 08, 2011	11.81	11.81	11.58	11.59	11,325	-0.31(-2.61%)
Jul 07, 2011	11.86	11.90	11.85	11.90	7,000	+0.04(+0.34%)
Jul 06, 2011	12.00	12.00	11.86	11.86	19,923	-0.10(-0.84%)
Jul 05, 2011	11.95	11.98	11.80	11.96	4,610	+0.06(+0.50%)
Jul 04, 2011	11.90	11.90	11.82	11.90	1,139	+0.11(+0.93%)
Jun 30, 2011	11.93	11.99	11.79	11.79	7,105	-0.19(-1.59%)
Jun 29, 2011	11.82	11.98	11.82	11.98	7,550	+0.07(+0.59%)
Jun 28, 2011	11.80	11.91	11.67	11.91	3,906	-0.01(-0.08%)
Jun 27, 2011	11.95	11.97	11.86	11.92	11,944	+0.02(+0.17%)
Jun 24, 2011	11.95	11.95	11.88	11.90	4,076	+0.00(+0.00%)
Jun 23, 2011	11.85	11.95	11.78	11.90	12,820	+0.05(+0.42%)
Jun 22, 2011	11.88	11.90	11.70	11.85	8,800	+0.10(+0.85%)
Jun 21, 2011	11.69	11.75	11.65	11.75	9,695	+0.11(+0.95%)
Jun 20, 2011	11.20	11.64	11.43	11.64	4,854	+0.36(+3.19%)
Jun 17, 2011	11.04	11.35	11.02	11.28	4,447	+0.24(+2.17%)
Jun 16, 2011	11.03	11.10	11.00	11.04	10,841	+0.04(+0.36%)
Jun 15, 2011	11.13	11.31	11.00	11.00	11,558	-0.14(-1.26%)
Jun 14, 2011	11.05	11.15	11.02	11.14	2,850	+0.02(+0.18%)
Jun 13, 2011	10.91	11.22	10.91	11.12	12,050	+0.21(+1.92%)
Jun 10, 2011	10.96	11.08	10.91	10.91	27,986	-0.02(-0.18%)
Jun 09, 2011	11.01	11.03	10.93	10.93	10,150	-0.11(-1.00%)
Jun 08, 2011	11.01	11.05	10.96	11.04	7,097	-0.05(-0.45%)
Jun 07, 2011	11.17	11.18	10.94	11.09	16,695	-0.10(-0.89%)
Jun 06, 2011	11.11	11.43	11.06	11.19	30,578	-0.42(-3.62%)
Jun 03, 2011	11.92	11.92	11.50	11.61	13,495	-0.39(-3.25%)
May 24, 2011	12.35	12.35	11.92	12.00	25,665	-0.28(-2.28%)
May 20, 2011	12.35	12.35	12.15	12.28	14,766	+0.03(+0.24%)
May 19, 2011	11.89	12.25	11.74	12.25	11,348	+0.36(+3.03%)
May 18, 2011	12.35	12.35	11.68	11.89	26,651	-0.31(-2.54%)
May 17, 2011	12.39	12.39	12.20	12.20	11,035	-0.22(-1.77%)
May 16, 2011	12.43	12.45	12.37	12.42	24,035	+0.07(+0.57%)
May 13, 2011	12.25	12.37	12.20	12.35	13,364	+0.23(+1.90%)
May 12, 2011	12.39	12.39	12.12	12.12	6,312	-0.19(-1.54%)
May 11, 2011	12.14	12.40	12.08	12.31	29,929	+0.16(+1.32%)
May 10, 2011	12.20	12.20	12.02	12.15	13,519	-0.05(-0.41%)
May 09, 2011	12.08	12.40	12.08	12.20	38,351	+0.20(+1.67%)
May 06, 2011	11.60	12.00	11.60	12.00	10,215	+0.30(+2.56%)
May 05, 2011	11.95	11.95	11.63	11.70	10,650	-0.25(-2.09%)
May 04, 2011	11.95	12.00	11.76	11.95	36,928	+0.02(+0.17%)
May 03, 2011	12.16	12.25	11.90	11.93	26,863	-0.39(-3.17%)