Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	15.70	16.25	15.61	16.25	7,965	+0.55(+3.50%)
Sep 29, 2020	15.75	15.78	15.70	15.70	2,858	-0.30(-1.88%)
Sep 28, 2020	15.76	16.02	15.76	16.00	9,599	+0.23(+1.46%)
Sep 25, 2020	16.25	16.25	15.45	15.77	30,857	-0.41(-2.53%)
Sep 24, 2020	16.62	16.62	16.18	16.18	12,297	-0.45(-2.71%)
Sep 23, 2020	17.00	17.00	16.63	16.63	6,970	-0.37(-2.18%)
Sep 22, 2020	16.54	17.00	16.54	17.00	13,403	+0.44(+2.66%)
Sep 21, 2020	17.00	17.00	16.42	16.56	18,325	-0.17(-1.02%)
Sep 18, 2020	16.99	16.99	16.69	16.73	9,387	-0.07(-0.42%)
Sep 17, 2020	16.23	16.89	16.21	16.80	8,879	+0.53(+3.26%)
Sep 16, 2020	16.40	16.60	16.27	16.27	6,327	-0.22(-1.33%)
Sep 15, 2020	16.23	16.50	16.23	16.49	3,936	+0.29(+1.79%)
Sep 14, 2020	16.20	16.31	16.20	16.20	3,406	+0.04(+0.25%)
Sep 11, 2020	16.19	16.21	16.15	16.16	2,879	+0.10(+0.62%)
Sep 10, 2020	16.02	16.16	16.02	16.06	2,621	-0.07(-0.43%)
Sep 09, 2020	16.02	16.13	16.01	16.13	10,386	+0.03(+0.19%)
Sep 08, 2020	16.13	16.13	16.00	16.10	5,087	-0.01(-0.06%)
Sep 04, 2020		16.11	16.11	16.11	0	-0.13(-0.80%)
Sep 03, 2020	16.64	16.79	16.06	16.24	8,318	-0.48(-2.87%)
Sep 02, 2020	16.72	16.75	16.61	16.72	4,504	+0.05(+0.30%)
Sep 01, 2020	16.55	16.69	16.52	16.67	3,895	+0.06(+0.36%)
Aug 31, 2020	16.46	16.69	16.36	16.61	7,033	+0.18(+1.10%)
Aug 28, 2020	16.39	16.49	16.23	16.43	4,609	+0.29(+1.80%)
Aug 27, 2020	16.63	16.70	16.06	16.14	16,322	-0.35(-2.12%)
Aug 26, 2020	16.60	16.60	16.49	16.49	9,493	-0.07(-0.42%)
Aug 25, 2020	16.86	16.86	16.50	16.56	7,175	-0.35(-2.07%)
Aug 24, 2020	16.92	16.99	16.65	16.91	10,376	+0.12(+0.71%)
Aug 21, 2020	17.00	17.09	16.71	16.79	11,755	-0.14(-0.83%)
Aug 20, 2020	16.91	16.97	16.85	16.93	2,045	-0.02(-0.12%)
Aug 19, 2020	16.79	17.13	16.70	16.95	18,519	+0.18(+1.07%)
Aug 18, 2020	16.79	16.79	16.70	16.77	3,343	+0.07(+0.42%)
Aug 17, 2020	16.60	16.71	16.60	16.70	3,515	+0.16(+0.97%)
Aug 14, 2020	16.80	16.80	16.40	16.54	8,262	-0.21(-1.25%)
Aug 13, 2020	16.79	16.79	16.65	16.75	1,960	+0.08(+0.48%)
Aug 12, 2020	16.26	16.84	16.26	16.67	8,497	+0.02(+0.12%)
Aug 11, 2020	16.32	16.65	16.32	16.65	6,565	+0.54(+3.35%)
Aug 10, 2020	16.49	16.49	16.11	16.11	4,313	-0.38(-2.30%)
Aug 07, 2020	16.01	16.50	16.01	16.49	6,740	+0.49(+3.06%)
Aug 06, 2020	16.14	16.19	15.48	16.00	19,522	-0.07(-0.44%)
Aug 05, 2020	16.38	16.38	16.03	16.07	4,786	-0.11(-0.68%)
Aug 04, 2020	16.02	16.51	16.02	16.18	9,045	+0.00(+0.00%)
Jul 31, 2020		16.18	16.18	16.18	0	-0.52(-3.11%)
Jul 30, 2020	16.60	16.90	16.25	16.70	26,766	-0.06(-0.36%)
Jul 29, 2020	16.70	16.90	16.41	16.76	10,347	+0.02(+0.12%)
Jul 28, 2020	16.49	16.74	16.41	16.74	9,315	+0.49(+3.02%)
Jul 27, 2020	15.67	16.36	15.67	16.25	21,831	+0.62(+3.97%)
Jul 24, 2020	15.60	15.68	15.59	15.63	3,247	-0.15(-0.95%)
Jul 23, 2020	15.75	15.80	15.64	15.78	9,179	+0.42(+2.73%)
Jul 22, 2020	15.22	15.44	15.18	15.36	6,873	+0.11(+0.72%)
Jul 21, 2020	15.88	15.88	14.99	15.25	20,577	-0.52(-3.30%)
Jul 20, 2020	15.78	15.78	15.70	15.77	5,552	-0.01(-0.06%)
Jul 17, 2020	15.63	15.78	15.60	15.78	5,881	+0.48(+3.14%)
Jul 16, 2020	15.47	15.59	14.66	15.30	6,039	-0.20(-1.29%)
Jul 15, 2020	14.98	15.50	14.91	15.50	18,830	+0.90(+6.16%)
Jul 14, 2020	14.53	14.69	14.35	14.60	11,884	+0.07(+0.48%)
Jul 13, 2020	14.54	14.60	14.44	14.53	11,928	+0.39(+2.76%)
Jul 10, 2020	14.09	14.61	14.00	14.14	10,176	+0.39(+2.84%)
Jul 09, 2020	14.60	14.60	13.66	13.75	22,780	-1.19(-7.97%)
Jul 08, 2020	14.40	14.94	14.36	14.94	8,513	+0.41(+2.82%)
Jul 07, 2020	14.54	14.70	14.44	14.53	5,705	-0.03(-0.21%)
Jul 06, 2020	14.32	14.60	14.32	14.56	2,838	+0.41(+2.90%)
Jul 03, 2020	14.41	14.68	14.15	14.15	12,072	-0.39(-2.68%)