Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	13.39	13.40	13.37	13.40	1,244	+0.06(+0.45%)
Sep 29, 2014	13.35	13.36	13.34	13.34	1,514	+0.04(+0.30%)
Sep 26, 2014	13.10	13.35	13.00	13.30	6,135	+0.01(+0.08%)
Sep 25, 2014	13.27	13.46	13.27	13.29	2,400	-0.11(-0.82%)
Sep 24, 2014	13.45	13.45	13.20	13.40	5,800	-0.07(-0.52%)
Sep 23, 2014	13.20	13.47	13.20	13.47	2,701	+0.22(+1.66%)
Sep 22, 2014	13.27	13.33	13.20	13.25	2,147	+0.04(+0.30%)
Sep 19, 2014	13.32	13.40	13.20	13.21	6,240	-0.11(-0.83%)
Sep 18, 2014	13.37	13.37	13.20	13.32	1,238	+0.08(+0.60%)
Sep 17, 2014	13.41	13.42	13.24	13.24	4,358	-0.04(-0.30%)
Sep 16, 2014	13.21	13.31	13.20	13.28	6,416	+0.03(+0.23%)
Sep 15, 2014	13.66	13.70	12.90	13.25	181,727	-0.48(-3.50%)
Sep 12, 2014	13.75	13.75	13.66	13.73	2,532	+0.00(+0.00%)
Sep 11, 2014	13.90	13.90	13.72	13.73	7,154	-0.22(-1.58%)
Sep 10, 2014	13.88	14.02	13.88	13.95	8,640	-0.09(-0.64%)
Sep 09, 2014	14.00	14.04	13.80	14.04	4,425	+0.04(+0.29%)
Sep 08, 2014	13.81	14.04	13.80	14.00	6,261	+0.04(+0.29%)
Sep 05, 2014	13.85	13.96	13.79	13.96	4,107	+0.16(+1.16%)
Sep 04, 2014	13.75	13.85	13.85	13.80	2,488	-0.05(-0.36%)
Sep 03, 2014	13.91	13.91	13.75	13.85	6,442	-0.07(-0.50%)
Sep 02, 2014	13.93	14.00	13.91	13.92	1,450	-0.08(-0.57%)
Aug 29, 2014		14.00	14.00	14.00	0	-0.06(-0.43%)
Aug 28, 2014	13.84	14.10	13.84	14.06	6,832	+0.25(+1.81%)
Aug 27, 2014	13.70	13.94	13.62	13.81	3,480	-0.03(-0.22%)
Aug 26, 2014		13.99	13.80	13.84	3,660	-0.11(-0.79%)
Aug 25, 2014	14.08	14.08	13.95	13.95	539	-0.20(-1.41%)
Aug 22, 2014	13.75	14.15	13.60	14.15	8,549	+0.41(+2.98%)
Aug 21, 2014	13.75	13.81	13.67	13.74	9,192	+0.00(+0.00%)
Aug 20, 2014	13.65	13.74	13.65	13.74	7,028	+0.07(+0.51%)
Aug 19, 2014	13.68	13.70	13.60	13.67	8,727	-0.02(-0.15%)
Aug 18, 2014	13.68	13.69	13.61	13.69	3,545	-0.01(-0.07%)
Aug 15, 2014		13.70	13.50	13.70	6,300	+0.14(+1.03%)
Aug 14, 2014	13.68	13.68	13.55	13.56	8,356	-0.05(-0.37%)
Aug 13, 2014	13.58	13.70	13.58	13.61	935	-0.14(-1.02%)
Aug 12, 2014	13.69	13.75	13.47	13.75	5,427	+0.06(+0.44%)
Aug 11, 2014	13.60	13.69	13.49	13.69	8,396	+0.14(+1.03%)
Aug 08, 2014	13.55	13.55	13.55	13.55	100	-0.09(-0.66%)
Aug 07, 2014	13.50	13.67	13.47	13.64	1,068	+0.12(+0.89%)
Aug 06, 2014	13.35	13.52	13.35	13.52	1,485	+0.12(+0.90%)
Aug 05, 2014	13.28	13.59	13.28	13.40	5,183	+0.16(+1.21%)
Aug 01, 2014		13.24	13.24	13.24	0	+0.03(+0.23%)
Jul 31, 2014	13.28	13.34	13.20	13.21	4,183	-0.14(-1.05%)
Jul 30, 2014	13.40	13.41	13.30	13.35	6,130	+0.05(+0.38%)
Jul 29, 2014	13.30	13.35	13.30	13.30	5,297	-0.05(-0.37%)
Jul 28, 2014	13.36	13.36	13.28	13.35	2,629	-0.01(-0.07%)
Jul 25, 2014	13.40	13.50	13.36	13.36	31,750	-0.04(-0.30%)
Jul 24, 2014	13.37	13.53	13.37	13.40	4,293	-0.05(-0.37%)
Jul 23, 2014	13.39	13.45	13.39	13.45	3,144	+0.07(+0.52%)
Jul 22, 2014	13.49	13.49	13.38	13.38	500	-0.03(-0.22%)
Jul 21, 2014	13.30	13.41	13.21	13.41	3,268	-0.05(-0.37%)
Jul 18, 2014	13.50	13.53	13.46	13.46	2,784	-0.01(-0.07%)
Jul 17, 2014	13.52	13.52	13.42	13.47	1,864	+0.00(+0.00%)
Jul 16, 2014	13.48	13.69	13.47	13.47	2,555	+0.05(+0.37%)
Jul 15, 2014	13.55	13.55	13.20	13.42	1,925	-0.18(-1.32%)
Jul 14, 2014	13.68	13.75	13.60	13.60	3,083	-0.05(-0.37%)
Jul 11, 2014	13.75	13.75	13.65	13.65	2,303	-0.10(-0.73%)
Jul 10, 2014	13.68	13.78	13.60	13.75	3,951	+0.13(+0.95%)
Jul 09, 2014	13.47	13.70	13.47	13.62	2,870	+0.21(+1.57%)
Jul 08, 2014	13.79	13.79	13.36	13.41	4,079	-0.26(-1.90%)
Jul 07, 2014	13.65	13.82	13.64	13.67	5,301	-0.14(-1.01%)
Jul 04, 2014	13.60	13.87	13.57	13.81	6,419	+0.22(+1.62%)
Jul 03, 2014	13.30	13.59	13.30	13.59	1,010	+0.25(+1.87%)