Acadian Timber (OP: ACAZF )

14.95 USD -0.16 (-1.08%)
Streaming Delayed Price Updated: 1:53 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 14.25 14.25 14.15 14.16 5,871 -0.19(-1.35%)
Jul 29, 2021 14.24 14.59 14.21 14.35 1,913 +0.29(+2.06%)
Jul 28, 2021 14.15 14.24 14.06 14.06 661 -0.18(-1.28%)
Jul 27, 2021 14.29 14.29 14.24 14.24 1,238 -0.20(-1.35%)
Jul 26, 2021 14.32 14.56 14.32 14.44 2,984 +0.36(+2.53%)
Jul 23, 2021 14.17 14.17 14.08 14.08 1,626 -0.07(-0.49%)
Jul 22, 2021 14.32 14.32 14.11 14.15 1,471 -0.03(-0.20%)
Jul 21, 2021 14.18 14.18 14.18 14.18 230 +0.18(+1.27%)
Jul 20, 2021 14.06 14.10 13.93 14.00 10,885 +0.04(+0.25%)
Jul 19, 2021 14.49 14.49 13.96 13.96 4,671 -0.72(-4.92%)
Jul 16, 2021 14.87 14.91 14.69 14.69 4,640 -0.16(-1.09%)
Jul 15, 2021 15.00 15.00 14.75 14.85 3,640 -0.52(-3.38%)
Jul 14, 2021 15.43 15.43 15.34 15.37 10,066 -0.01(-0.07%)
Jul 12, 2021 15.38 15.38 15.38 80 +0.11(+0.72%)
Jul 09, 2021 15.20 15.27 15.17 15.27 1,277 +0.17(+1.13%)
Jul 08, 2021 15.25 15.25 15.10 15.10 3,313 -0.31(-2.01%)
Jul 07, 2021 15.41 15.56 15.41 15.41 2,955 -0.17(-1.09%)
Jul 06, 2021 15.60 15.60 15.35 15.58 2,276 -0.17(-1.08%)
Jul 02, 2021 15.90 15.95 15.73 15.75 4,463 +0.50(+3.28%)
Jul 01, 2021 16.06 16.06 15.25 15.25 2,097 -0.42(-2.68%)
Jun 30, 2021 15.67 15.67 15.61 15.67 840 +0.14(+0.90%)
Jun 29, 2021 15.51 15.56 15.51 15.53 1,240 -0.36(-2.27%)
Jun 28, 2021 15.91 16.00 15.74 15.89 2,811 -0.14(-0.87%)
Jun 25, 2021 16.00 16.03 15.96 16.03 1,470 +0.04(+0.26%)
Jun 24, 2021 15.92 15.99 15.86 15.99 1,103 +0.07(+0.43%)
Jun 23, 2021 15.78 15.92 15.61 15.92 2,387 +0.13(+0.82%)
Jun 21, 2021 15.79 15.79 15.79 7 +0.20(+1.26%)
Jun 18, 2021 15.72 15.72 15.56 15.60 4,048 -0.11(-0.72%)
Jun 17, 2021 15.59 15.71 15.59 15.71 2,800 -0.02(-0.14%)
Jun 16, 2021 15.86 15.90 15.72 15.73 12,917 -0.35(-2.15%)
Jun 15, 2021 16.15 16.20 16.08 16.08 2,066 +0.11(+0.66%)
Jun 14, 2021 15.86 16.01 15.85 15.97 4,529 +0.27(+1.72%)
Jun 10, 2021 15.70 15.70 15.70 195 -0.17(-1.04%)
Jun 09, 2021 15.63 15.87 15.63 15.87 291 +0.20(+1.25%)
Jun 08, 2021 15.65 15.67 15.65 15.67 1,882 +0.02(+0.14%)
Jun 07, 2021 15.57 15.69 15.57 15.65 4,593 +0.12(+0.76%)
Jun 04, 2021 15.43 15.59 15.43 15.53 2,028 +0.22(+1.44%)
Jun 03, 2021 15.33 15.33 15.27 15.31 3,356 -0.17(-1.09%)
Jun 02, 2021 15.61 15.65 15.48 15.48 922 -0.17(-1.10%)
Jun 01, 2021 15.99 15.99 15.65 15.65 2,415 +0.44(+2.89%)
May 28, 2021 15.05 15.24 15.05 15.21 5,147 +0.21(+1.40%)
May 27, 2021 15.26 15.26 15.00 15.00 4,293 -0.11(-0.73%)
May 26, 2021 15.10 15.25 15.01 15.11 6,655 -0.06(-0.40%)
May 25, 2021 15.49 15.55 15.17 15.17 1,574 -0.35(-2.26%)
May 24, 2021 16.10 16.10 15.52 15.52 1,663 -0.08(-0.51%)
May 21, 2021 15.58 15.60 15.58 15.60 1,326 -0.06(-0.38%)
May 20, 2021 15.50 15.70 15.50 15.66 1,196 +0.28(+1.81%)
May 19, 2021 15.50 15.65 15.34 15.38 2,947 -0.25(-1.59%)
May 18, 2021 15.66 15.76 15.59 15.63 7,476 -0.22(-1.38%)
May 17, 2021 15.93 15.95 15.75 15.85 6,236 +0.04(+0.25%)
May 14, 2021 16.00 16.00 15.51 15.81 5,188 +0.23(+1.48%)
May 13, 2021 15.86 15.96 15.55 15.58 7,057 -0.16(-1.02%)
May 12, 2021 16.16 16.16 15.66 15.74 7,190 -0.22(-1.38%)
May 11, 2021 15.84 16.05 15.75 15.96 3,894 -0.16(-1.00%)
May 10, 2021 16.26 16.26 15.79 16.12 13,146 +0.04(+0.26%)
May 07, 2021 16.19 16.30 15.99 16.08 14,560 -0.17(-1.05%)
May 06, 2021 16.70 16.83 16.20 16.25 19,384 -1.22(-7.00%)
May 05, 2021 17.50 17.50 17.47 17.47 2,210 +0.29(+1.68%)
May 04, 2021 17.14 17.26 17.09 17.18 4,561 -0.08(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.