Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadian Timber (OP: ACAZF )

12.32 -0.15 (-1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 11.46 11.46 11.46 0 -0.15(-1.26%)
Jul 28, 2011 11.83 11.83 11.61 11.61 7,200 -0.37(-3.10%)
Jul 27, 2011 12.00 12.06 11.66 11.98 9,500 -0.05(-0.43%)
Jul 26, 2011 12.05 12.05 12.03 12.03 1,000 -0.04(-0.34%)
Jul 25, 2011 12.03 12.09 11.99 12.07 3,300 +0.04(+0.37%)
Jul 22, 2011 12.03 12.03 12.03 12.03 3,100 -0.38(-3.06%)
Jul 21, 2011 12.39 12.45 12.39 12.40 900 +0.12(+0.96%)
Jul 20, 2011 12.41 12.41 12.20 12.29 5,000 -0.09(-0.73%)
Jul 19, 2011 12.11 12.38 12.07 12.38 4,500 +0.32(+2.65%)
Jul 18, 2011 11.81 12.06 11.81 12.06 3,300 +0.02(+0.18%)
Jul 15, 2011 11.80 12.04 11.80 12.04 1,800 +0.24(+2.06%)
Jul 14, 2011 12.06 12.06 11.79 11.79 400 -0.49(-3.99%)
Jul 13, 2011 12.20 12.28 12.20 12.28 1,300 +0.25(+2.08%)
Jul 12, 2011 11.92 12.03 11.92 12.03 300 -0.04(-0.32%)
Jul 11, 2011 11.98 12.07 11.59 12.07 5,600 -0.04(-0.36%)
Jul 08, 2011 12.18 12.21 12.12 12.12 7,100 -0.27(-2.14%)
Jul 07, 2011 12.35 12.40 12.35 12.38 900 +0.09(+0.70%)
Jul 06, 2011 12.33 12.33 12.30 12.30 1,100 -0.14(-1.14%)
Jul 05, 2011 12.45 12.45 12.41 12.44 1,400 -0.01(-0.10%)
Jun 30, 2011 12.45 12.45 12.45 0 +0.13(+1.06%)
Jun 29, 2011 12.12 12.32 12.12 12.32 2,400 +0.42(+3.54%)
Jun 28, 2011 11.96 12.03 11.90 11.90 900 -0.23(-1.88%)
Jun 27, 2011 12.08 12.13 11.99 12.13 5,400 -0.03(-0.22%)
Jun 24, 2011 12.19 12.19 12.15 12.15 600 +0.05(+0.44%)
Jun 23, 2011 12.11 12.14 11.96 12.10 7,800 -0.04(-0.33%)
Jun 22, 2011 12.22 12.26 12.14 12.14 4,200 +0.04(+0.36%)
Jun 21, 2011 11.98 12.10 11.97 12.10 3,300 +0.23(+1.93%)
Jun 20, 2011 11.85 11.88 11.85 11.87 3,800 +0.28(+2.39%)
Jun 17, 2011 11.25 11.59 11.22 11.59 2,200 +0.40(+3.57%)
Jun 16, 2011 11.16 11.20 11.13 11.19 7,100 -0.10(-0.87%)
Jun 15, 2011 11.48 11.66 11.25 11.29 7,300 -0.21(-1.84%)
Jun 14, 2011 11.40 11.53 11.40 11.50 1,500 +0.11(+0.95%)
Jun 13, 2011 11.18 11.47 11.18 11.39 1,800 +0.23(+2.09%)
Jun 10, 2011 11.25 11.34 11.15 11.16 11,700 -0.09(-0.78%)
Jun 09, 2011 11.25 11.28 11.25 11.25 12,300 +0.02(+0.19%)
Jun 08, 2011 11.19 11.29 11.15 11.23 10,122 -0.08(-0.73%)
Jun 07, 2011 11.46 11.48 11.21 11.31 13,800 -0.18(-1.60%)
Jun 06, 2011 11.37 11.76 11.32 11.49 24,200 -0.46(-3.85%)
Jun 03, 2011 12.13 12.18 11.75 11.95 16,300 -0.27(-2.19%)
May 24, 2011 12.64 12.65 12.22 12.22 16,500 -0.52(-4.07%)
May 20, 2011 12.74 12.74 12.74 0 +0.51(+4.16%)
May 19, 2011 12.31 12.45 12.11 12.23 2,800 -0.03(-0.23%)
May 18, 2011 12.69 12.69 12.01 12.26 8,280 -0.39(-3.08%)
May 17, 2011 12.65 12.69 12.60 12.65 5,500 -0.09(-0.72%)
May 16, 2011 12.75 12.82 12.71 12.74 9,400 -0.01(-0.09%)
May 13, 2011 12.71 12.77 12.65 12.75 8,200 -0.00(-0.03%)
May 12, 2011 12.84 12.84 12.72 12.75 3,600 -0.05(-0.36%)
May 11, 2011 12.98 12.98 12.63 12.80 16,500 +0.16(+1.29%)
May 10, 2011 12.70 12.70 12.60 12.64 12,200 -0.05(-0.38%)
May 09, 2011 12.47 12.75 12.47 12.69 35,700 +0.25(+2.05%)
May 06, 2011 12.30 12.46 12.22 12.43 4,700 +0.38(+3.16%)
May 05, 2011 12.39 12.39 12.01 12.05 7,900 -0.43(-3.47%)
May 04, 2011 12.56 12.56 12.37 12.48 28,400 -0.10(-0.82%)
May 03, 2011 12.79 12.86 12.52 12.59 7,200 -0.38(-2.93%)
May 02, 2011 12.83 12.97 12.67 12.97 14,000 -0.03(-0.26%)
Apr 29, 2011 13.04 13.15 12.99 13.00 24,100 +0.10(+0.78%)
Apr 28, 2011 12.47 13.17 12.47 12.90 7,900 +0.41(+3.31%)
Apr 27, 2011 12.34 12.49 12.30 12.49 24,000 +0.24(+1.93%)
Apr 26, 2011 12.19 12.29 12.17 12.25 7,000 +0.09(+0.70%)
Apr 25, 2011 12.06 12.22 12.02 12.16 7,700 +0.15(+1.24%)
Apr 21, 2011 12.03 12.03 12.00 12.02 1,100 +0.06(+0.51%)
Apr 20, 2011 11.87 11.95 11.87 11.95 1,600 +0.24(+2.04%)
Apr 19, 2011 12.27 12.28 11.72 11.72 4,000 -0.30(-2.50%)
Apr 18, 2011 12.18 12.27 12.02 12.02 1,400 -0.22(-1.81%)
Apr 15, 2011 12.29 12.41 12.23 12.24 8,700 +0.21(+1.77%)
Apr 13, 2011 12.03 12.03 12.03 12.03 0 +0.14(+1.22%)
Apr 12, 2011 12.14 12.14 11.88 11.88 17,900 -0.22(-1.85%)
Apr 11, 2011 11.35 12.10 11.21 12.10 5,300 +0.67(+5.89%)
Apr 08, 2011 11.27 11.46 11.27 11.43 3,700 -0.06(-0.52%)
Apr 07, 2011 11.37 11.63 11.29 11.49 7,600 -0.17(-1.42%)
Apr 06, 2011 11.64 11.69 11.31 11.66 8,000 +0.01(+0.07%)
Apr 05, 2011 11.64 11.71 11.64 11.65 1,700 -0.11(-0.94%)
Apr 04, 2011 11.85 12.01 11.76 11.76 3,800 -0.02(-0.19%)
Apr 01, 2011 12.13 12.13 11.78 11.78 44,000 -0.36(-2.93%)
Mar 31, 2011 11.94 12.14 11.94 12.14 6,400 +0.20(+1.65%)
Mar 30, 2011 11.93 12.01 11.93 11.94 1,400 +0.14(+1.19%)
Mar 29, 2011 11.81 12.06 11.80 11.80 10,300 -0.11(-0.89%)
Mar 28, 2011 11.93 11.96 11.90 11.91 21,900 +0.04(+0.37%)
Mar 25, 2011 11.99 11.99 11.86 11.86 10,300 -0.12(-0.99%)
Mar 24, 2011 12.02 12.10 11.90 11.98 51,200 +0.13(+1.10%)
Mar 23, 2011 11.92 11.95 11.85 11.85 7,900 -0.12(-1.00%)
Mar 22, 2011 12.03 12.03 11.94 11.97 5,500 +0.10(+0.81%)
Mar 21, 2011 11.88 11.98 11.82 11.87 9,900 +0.13(+1.12%)
Mar 18, 2011 12.00 12.00 11.71 11.74 9,700 -0.16(-1.38%)
Mar 17, 2011 11.94 12.02 11.91 11.91 4,200 -0.09(-0.74%)
Mar 16, 2011 12.05 12.16 11.80 11.99 19,400 +0.11(+0.90%)
Mar 15, 2011 11.73 11.93 11.65 11.89 14,220 -0.25(-2.07%)
Mar 14, 2011 11.67 12.32 11.67 12.14 10,900 +0.56(+4.85%)
Mar 11, 2011 10.98 11.65 10.95 11.58 15,700 +0.54(+4.93%)
Mar 10, 2011 10.99 11.05 10.76 11.03 32,100 -0.07(-0.60%)
Mar 09, 2011 11.08 11.11 10.93 11.10 29,400 +0.17(+1.55%)
Mar 08, 2011 10.79 11.02 10.69 10.93 36,007 +0.23(+2.12%)
Mar 07, 2011 10.73 11.08 10.70 10.70 124,350 +0.21(+1.97%)
Mar 04, 2011 10.48 10.52 10.42 10.50 2,300 -0.09(-0.83%)
Mar 03, 2011 10.58 10.59 10.58 10.59 300 -0.00(-0.03%)
Mar 02, 2011 10.50 10.59 10.37 10.59 6,500 +0.31(+2.99%)
Mar 01, 2011 10.29 10.46 10.26 10.28 2,300 -0.02(-0.22%)
Feb 28, 2011 10.16 10.30 10.16 10.30 600 +0.31(+3.09%)
Feb 25, 2011 9.995 9.995 9.995 9.995 200 -0.12(-1.21%)
Feb 24, 2011 10.12 10.12 10.12 10.12 200 -0.04(-0.43%)
Feb 22, 2011 10.16 10.16 10.16 0 -0.02(-0.21%)
Feb 17, 2011 10.18 10.18 10.18 0 +0.04(+0.42%)
Feb 16, 2011 10.14 10.14 10.14 10.14 500 -0.18(-1.75%)
Feb 14, 2011 10.32 10.32 10.32 0 +1.28(+14.16%)
Feb 08, 2011 9.041 9.041 9.041 0 -0.08(-0.87%)
Feb 07, 2011 9.120 9.120 9.120 9.120 300 -0.22(-2.35%)
Feb 04, 2011 9.340 9.340 9.340 9.340 600 +0.45(+5.06%)
Feb 01, 2011 8.890 8.890 8.890 0 +0.38(+4.47%)
Jan 25, 2011 8.510 8.510 8.510 8.510 0 +0.20(+2.41%)
Jan 24, 2011 8.310 8.310 8.310 8.310 2,000 -0.19(-2.24%)
Jan 21, 2011 8.500 8.500 8.500 8.500 1,500 +0.39(+4.75%)
Jan 20, 2011 8.255 8.255 8.114 8.114 6,900 +0.60(+7.93%)
Jan 14, 2011 7.518 7.518 7.518 0 +0.00(+0.00%)
Jan 12, 2011 7.518 7.518 7.518 0 +0.05(+0.64%)
Jan 11, 2011 7.471 7.471 7.471 7.471 1,000 +0.16(+2.20%)
Dec 20, 2010 7.310 7.310 7.310 0 -0.27(-3.56%)
Dec 14, 2010 7.580 7.580 7.580 0 +0.11(+1.47%)
Dec 13, 2010 7.421 7.471 7.421 7.471 2,000 +0.27(+3.70%)
Dec 08, 2010 7.204 7.204 7.204 0 -0.00(-0.02%)
Dec 06, 2010 7.205 7.205 7.205 0 -0.02(-0.26%)
Dec 03, 2010 7.335 7.335 7.126 7.224 1,200 +0.22(+3.20%)
Dec 02, 2010 7.000 7.000 7.000 7.000 200 +0.30(+4.48%)
Nov 18, 2010 6.700 6.700 6.700 6.700 0 -0.11(-1.61%)
Nov 17, 2010 6.809 6.809 6.809 6.809 200 -0.16(-2.23%)
Nov 05, 2010 6.965 6.965 6.965 6.965 0 +0.26(+3.85%)
Nov 01, 2010 6.707 6.707 6.707 0 +0.41(+6.46%)
Oct 29, 2010 6.304 6.325 6.300 6.300 14,900 +0.20(+3.22%)
Oct 21, 2010 6.104 6.104 6.104 0 +0.04(+0.61%)
Oct 18, 2010 6.066 6.066 6.066 0 +0.24(+4.04%)
Oct 12, 2010 5.831 5.831 5.831 0 -0.11(-1.82%)
Oct 08, 2010 5.939 5.939 5.939 0 -0.01(-0.13%)
Oct 07, 2010 6.008 6.008 5.945 5.947 9,600 -0.06(-0.98%)
Oct 06, 2010 6.004 6.006 6.004 6.006 1,400 -0.01(-0.25%)
Oct 05, 2010 6.021 6.021 6.021 6.021 200 +0.02(+0.27%)
Oct 04, 2010 6.005 6.005 6.005 6.005 500 +0.11(+1.88%)
Oct 01, 2010 5.894 5.894 5.894 5.894 1,000 +0.01(+0.18%)
Sep 27, 2010 5.883 5.883 5.883 0 +0.03(+0.48%)
Sep 21, 2010 5.855 5.855 5.855 0 +0.02(+0.33%)
Sep 20, 2010 5.845 5.845 5.825 5.835 2,500 +0.13(+2.21%)
Sep 09, 2010 5.710 5.710 5.710 0 -0.17(-2.97%)
Sep 08, 2010 5.884 5.884 5.884 5.884 800 +0.18(+3.10%)
Sep 01, 2010 5.707 5.707 5.707 0 -0.05(-0.94%)
Aug 24, 2010 5.762 5.762 5.762 0 +0.01(+0.23%)
Aug 19, 2010 5.748 5.748 5.748 0 -0.04(-0.71%)
Aug 17, 2010 5.790 5.790 5.790 0 -0.08(-1.30%)
Aug 13, 2010 5.866 5.866 5.866 0 -0.61(-9.36%)
Aug 04, 2010 6.471 6.471 6.471 0 -0.01(-0.16%)
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.