Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	5.860	6.000	5.800	6.000	27,350	+0.14(+2.39%)
Aug 30, 2010	6.000	6.000	5.810	5.860	4,450	-0.14(-2.33%)
Aug 27, 2010	6.000	6.000	6.000	6.000	2,000	+0.00(+0.00%)
Aug 26, 2010	6.000	6.000	6.000	6.000	3,000	+0.00(+0.00%)
Aug 25, 2010	6.000	6.000	6.000	6.000	1,003	-0.01(-0.17%)
Aug 24, 2010	6.160	6.160	6.000	6.010	3,950	-0.09(-1.48%)
Aug 23, 2010	5.960	6.100	5.960	6.100	2,000	+0.12(+2.01%)
Aug 20, 2010	5.980	5.980	5.980	5.980	540	+0.02(+0.34%)
Aug 19, 2010	5.960	5.960	5.960	5.960	3,000	-0.09(-1.49%)
Aug 18, 2010	5.950	6.050	5.950	6.050	9,350	+0.00(+0.00%)
Aug 17, 2010	6.000	6.050	6.000	6.050	9,525	+0.00(+0.00%)
Aug 16, 2010	6.080	6.080	6.050	6.050	2,890	-0.06(-0.98%)
Aug 13, 2010	6.120	6.120	6.110	6.110	2,500	+0.02(+0.33%)
Aug 12, 2010	6.450	6.450	6.090	6.090	11,000	-0.41(-6.31%)
Aug 11, 2010	6.510	6.510	6.500	6.500	300	-0.04(-0.61%)
Aug 10, 2010	6.600	6.600	6.540	6.540	2,000	-0.13(-1.95%)
Aug 09, 2010		6.670	6.670	6.670	0	+0.00(+0.00%)
Aug 06, 2010	6.670	6.670	6.670	6.670	100	+0.17(+2.62%)
Aug 05, 2010	6.510	6.510	6.500	6.500	400	-0.10(-1.52%)
Aug 04, 2010	6.600	6.700	6.600	6.600	9,140	+0.24(+3.77%)
Aug 03, 2010	6.510	6.650	6.360	6.360	3,960	-0.29(-4.36%)
Jul 30, 2010	6.550	6.650	6.550	6.650	6,300	+0.25(+3.91%)
Jul 29, 2010		6.400	6.400	6.400	0	+0.00(+0.00%)
Jul 28, 2010		6.400	6.400	6.400	0	+0.00(+0.00%)
Jul 27, 2010	6.220	6.430	6.220	6.400	11,500	+0.18(+2.89%)
Jul 26, 2010	6.200	6.220	6.200	6.220	2,400	+0.02(+0.32%)
Jul 23, 2010	6.080	6.200	6.080	6.200	5,000	+0.00(+0.00%)
Jul 22, 2010	6.050	6.200	6.050	6.200	1,400	+0.15(+2.48%)
Jul 21, 2010	6.030	6.050	6.020	6.050	1,000	-0.05(-0.82%)
Jul 20, 2010	6.100	6.250	5.990	6.100	10,500	-0.19(-3.02%)
Jul 19, 2010		6.290	6.290	6.290	0	+0.00(+0.00%)
Jul 16, 2010	6.290	6.290	6.290	6.290	101	+0.14(+2.28%)
Jul 15, 2010	6.210	6.210	6.150	6.150	4,619	-0.05(-0.81%)
Jul 14, 2010	6.150	6.200	6.070	6.200	2,705	+0.05(+0.81%)
Jul 13, 2010	6.300	6.310	6.150	6.150	2,355	-0.24(-3.76%)
Jul 12, 2010	5.900	6.390	5.900	6.390	19,711	+0.39(+6.50%)
Jul 09, 2010		6.000	6.000	6.000	0	+0.00(+0.00%)
Jul 08, 2010	6.000	6.000	6.000	6.000	500	+0.01(+0.17%)
Jul 07, 2010	6.000	6.130	5.710	5.990	13,900	-0.19(-3.07%)
Jul 06, 2010	6.150	6.180	5.960	6.180	3,900	-0.12(-1.90%)
Jul 02, 2010	6.250	6.300	6.240	6.300	3,700	+0.15(+2.44%)
Jun 30, 2010	6.300	6.300	6.150	6.150	9,050	-0.15(-2.38%)
Jun 29, 2010	6.300	6.300	6.300	6.300	1,512	-0.05(-0.79%)
Jun 25, 2010	6.390	6.400	6.350	6.350	13,895	-0.10(-1.55%)
Jun 24, 2010		6.450	6.450	6.450	0	+0.00(+0.00%)
Jun 23, 2010	6.450	6.450	6.400	6.450	19,300	-0.14(-2.12%)
Jun 22, 2010	6.360	6.590	6.360	6.590	2,869	+0.14(+2.17%)
Jun 21, 2010	6.350	6.450	6.310	6.450	900	+0.00(+0.00%)
Jun 18, 2010	6.400	6.450	6.350	6.450	7,100	-0.04(-0.62%)
Jun 17, 2010		6.490	6.490	6.490	0	+0.00(+0.00%)
Jun 16, 2010	6.350	6.530	6.350	6.490	2,400	-0.05(-0.76%)
Jun 15, 2010	6.420	6.550	6.310	6.540	10,300	-0.05(-0.76%)
Jun 14, 2010	6.500	6.590	6.500	6.590	2,240	+0.05(+0.76%)
Jun 11, 2010	6.540	6.600	6.460	6.540	2,500	-0.08(-1.21%)
Jun 10, 2010	6.550	6.620	6.500	6.620	6,600	-0.03(-0.45%)
Jun 09, 2010	6.650	6.650	6.650	6.650	0	+0.00(+0.00%)
Jun 08, 2010	6.560	6.700	6.450	6.650	3,900	+0.00(+0.00%)
Jun 07, 2010	6.610	6.650	6.610	6.650	900	+0.05(+0.76%)
Jun 04, 2010	6.650	6.650	6.600	6.600	1,100	+0.00(+0.00%)
Jun 03, 2010	6.740	6.740	6.600	6.600	1,200	-0.14(-2.08%)
Jun 02, 2010	6.740	6.740	6.740	6.740	190	+0.24(+3.69%)