Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.62	18.62	18.10	18.40	13,000	-0.20(-1.08%)
Jul 28, 2017	18.59	18.65	18.49	18.60	13,197	-0.29(-1.54%)
Jul 27, 2017	18.81	18.95	18.70	18.89	5,869	-0.07(-0.37%)
Jul 26, 2017	18.85	19.00	18.75	18.96	4,957	+0.11(+0.58%)
Jul 25, 2017	18.88	18.88	18.75	18.85	3,040	+0.05(+0.27%)
Jul 24, 2017	18.90	18.90	18.70	18.80	10,450	-0.09(-0.48%)
Jul 21, 2017	18.82	18.89	18.57	18.89	9,910	+0.09(+0.48%)
Jul 20, 2017	18.75	19.00	18.51	18.80	11,026	+0.15(+0.80%)
Jul 19, 2017	19.05	19.05	18.50	18.65	8,097	-0.35(-1.84%)
Jul 18, 2017	19.35	19.35	18.66	19.00	15,189	-0.59(-3.01%)
Jul 17, 2017	19.15	19.60	19.06	19.59	18,005	+0.49(+2.57%)
Jul 14, 2017	18.99	19.11	18.96	19.10	7,490	+0.12(+0.63%)
Jul 13, 2017	19.00	19.04	18.90	18.98	5,108	+0.01(+0.05%)
Jul 12, 2017	18.98	19.00	18.89	18.97	3,001	+0.05(+0.26%)
Jul 11, 2017	18.85	19.00	18.76	18.92	11,352	+0.09(+0.48%)
Jul 10, 2017	18.79	18.85	18.78	18.83	9,715	+0.04(+0.21%)
Jul 07, 2017	18.73	18.79	18.65	18.79	6,640	+0.00(+0.00%)
Jul 06, 2017	18.60	18.81	18.51	18.79	11,198	+0.07(+0.37%)
Jul 05, 2017	18.74	18.74	18.65	18.72	3,799	+0.04(+0.21%)
Jul 04, 2017	18.75	18.75	18.62	18.68	3,267	-0.15(-0.80%)
Jul 03, 2017	18.83	18.83	18.83	18.83	0	+0.00(+0.00%)
Jun 30, 2017	18.75	18.83	18.74	18.83	4,844	+0.08(+0.43%)
Jun 29, 2017	18.83	18.83	18.41	18.75	7,874	-0.04(-0.21%)
Jun 28, 2017	18.80	18.99	18.70	18.79	10,195	-0.21(-1.11%)
Jun 27, 2017	18.97	19.00	18.88	19.00	10,442	+0.01(+0.05%)
Jun 26, 2017	18.93	18.99	18.88	18.99	9,079	+0.05(+0.26%)
Jun 23, 2017	18.80	18.98	18.70	18.94	8,973	+0.14(+0.74%)
Jun 22, 2017	18.91	18.91	18.62	18.80	10,576	+0.00(+0.00%)
Jun 21, 2017	18.63	18.90	18.63	18.80	2,889	-0.10(-0.53%)
Jun 20, 2017	18.65	18.90	18.65	18.90	6,663	+0.21(+1.12%)
Jun 19, 2017	18.75	18.90	18.62	18.69	21,755	-0.01(-0.05%)
Jun 16, 2017	18.68	18.73	18.52	18.70	18,219	+0.15(+0.81%)
Jun 15, 2017	18.72	18.72	18.50	18.55	3,079	-0.10(-0.54%)
Jun 14, 2017	18.48	18.70	18.41	18.65	13,149	+0.27(+1.47%)
Jun 13, 2017	18.45	18.50	18.33	18.38	12,457	+0.05(+0.27%)
Jun 12, 2017	18.49	18.49	18.31	18.33	16,220	-0.02(-0.11%)
Jun 09, 2017	18.49	18.50	18.25	18.35	9,385	+0.15(+0.82%)
Jun 08, 2017	18.03	18.20	18.00	18.20	39,807	+0.22(+1.22%)
Jun 07, 2017	18.06	18.06	17.90	17.98	11,572	-0.07(-0.39%)
Jun 06, 2017	18.26	18.26	17.75	18.05	16,211	-0.08(-0.44%)
Jun 05, 2017	18.25	18.25	17.88	18.13	19,471	-0.12(-0.66%)
Jun 02, 2017	18.12	18.34	18.12	18.25	7,046	+0.10(+0.55%)
Jun 01, 2017	18.33	18.33	18.13	18.15	19,736	+0.02(+0.11%)
May 31, 2017	18.43	18.43	18.10	18.13	10,263	-0.14(-0.77%)
May 30, 2017	17.97	18.48	17.97	18.27	14,210	+0.23(+1.27%)
May 29, 2017	17.91	18.10	17.91	18.04	7,216	+0.14(+0.78%)
May 26, 2017	17.91	18.00	17.90	17.90	3,810	-0.05(-0.28%)
May 25, 2017	18.00	18.10	17.95	17.95	7,670	-0.04(-0.22%)
May 24, 2017	18.08	18.10	17.94	17.99	9,825	+0.04(+0.22%)
May 23, 2017	17.71	18.04	17.71	17.95	10,384	+0.27(+1.53%)
May 19, 2017	17.83	17.91	17.68	17.68	10,918	-0.18(-1.01%)
May 18, 2017	17.82	17.94	17.81	17.86	9,204	-0.09(-0.50%)
May 17, 2017	18.04	18.05	17.95	17.95	7,630	-0.08(-0.44%)
May 16, 2017	18.10	18.10	17.95	18.03	3,668	-0.08(-0.44%)
May 15, 2017	18.14	18.16	17.91	18.11	8,415	+0.14(+0.78%)
May 12, 2017	18.01	18.10	17.95	17.97	2,179	-0.08(-0.44%)
May 11, 2017	18.10	18.10	17.96	18.05	5,122	-0.02(-0.11%)
May 10, 2017	18.10	18.12	17.96	18.07	16,900	+0.00(+0.00%)
May 09, 2017	17.97	18.10	17.87	18.07	7,075	+0.27(+1.52%)
May 08, 2017	18.17	18.17	17.80	17.80	9,627	-0.20(-1.11%)
May 05, 2017	18.02	18.05	17.76	18.00	11,179	+0.09(+0.50%)
May 04, 2017	17.96	18.00	17.80	17.91	14,549	+0.11(+0.62%)
May 03, 2017	17.90	17.94	17.80	17.80	9,774	-0.11(-0.61%)
May 02, 2017	17.91	17.96	17.90	17.91	2,064	-0.04(-0.22%)