Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	18.89	18.90	18.55	18.55	9,535	-0.38(-2.01%)
Aug 30, 2017	18.89	18.95	18.86	18.93	1,962	+0.11(+0.58%)
Aug 29, 2017	18.73	19.13	18.71	18.82	3,886	+0.09(+0.48%)
Aug 28, 2017	18.75	18.75	18.55	18.73	6,778	+0.26(+1.41%)
Aug 25, 2017	18.34	18.47	18.30	18.47	2,569	+0.07(+0.38%)
Aug 24, 2017	18.20	18.45	18.20	18.40	2,533	+0.10(+0.55%)
Aug 23, 2017	18.32	18.32	18.20	18.30	2,650	-0.02(-0.11%)
Aug 22, 2017	18.25	18.35	18.18	18.32	2,150	+0.12(+0.66%)
Aug 21, 2017	18.30	18.30	18.19	18.20	4,131	+0.00(+0.00%)
Aug 18, 2017	18.22	18.23	18.20	18.20	2,451	-0.02(-0.11%)
Aug 17, 2017	18.56	18.56	18.22	18.22	3,786	-0.31(-1.67%)
Aug 16, 2017	18.35	18.53	18.22	18.53	6,023	+0.17(+0.93%)
Aug 15, 2017	18.31	18.69	18.28	18.36	8,197	+0.02(+0.11%)
Aug 14, 2017	18.63	18.63	18.30	18.34	9,054	-0.15(-0.81%)
Aug 11, 2017	18.45	18.57	18.35	18.49	4,628	+0.02(+0.11%)
Aug 10, 2017	18.49	18.50	18.35	18.47	6,624	+0.03(+0.16%)
Aug 09, 2017	18.50	18.51	18.40	18.44	5,565	-0.13(-0.70%)
Aug 08, 2017	18.74	18.74	18.50	18.57	3,680	-0.05(-0.27%)
Aug 04, 2017	18.57	18.64	18.30	18.62	7,383	+0.11(+0.59%)
Aug 03, 2017	18.60	18.60	18.32	18.51	3,793	-0.09(-0.48%)
Aug 02, 2017	18.55	18.64	18.50	18.60	4,484	+0.11(+0.59%)
Aug 01, 2017	18.51	18.58	18.36	18.49	3,045	+0.09(+0.49%)
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%)