Acadian Timber (OP: ACAZF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015		14.25	14.25	14.25	25	-0.02(-0.16%)
Mar 30, 2015	14.20	14.27	14.10	14.27	800	+0.09(+0.64%)
Mar 27, 2015	14.09	14.18	14.09	14.18	1,300	-0.29(-2.04%)
Mar 25, 2015		14.47	14.47	14.47	0	+0.11(+0.78%)
Mar 20, 2015		14.36	14.36	14.36	0	+0.14(+0.97%)
Mar 19, 2015	14.21	14.22	14.21	14.22	200	+0.06(+0.44%)
Mar 17, 2015		14.16	14.16	14.16	50	+0.05(+0.39%)
Mar 16, 2015	14.11	14.11	14.11	14.11	200	-0.01(-0.04%)
Mar 13, 2015	14.15	14.15	14.06	14.11	1,800	-0.19(-1.32%)
Mar 12, 2015	14.15	14.34	14.15	14.30	4,775	+1.00(+7.50%)
Mar 10, 2015		13.30	13.30	13.30	0	-0.36(-2.60%)
Mar 09, 2015	13.66	13.66	13.66	13.66	100	-0.19(-1.37%)
Mar 05, 2015		13.85	13.85	13.85	50	-0.20(-1.45%)
Mar 04, 2015	14.05	14.05	14.05	14.05	700	+0.32(+2.32%)
Mar 03, 2015	13.90	13.90	13.72	13.73	2,930	-0.02(-0.12%)
Mar 02, 2015		13.83	13.75	13.75	1,300	-0.08(-0.58%)
Feb 27, 2015	13.75	13.83	13.74	13.83	4,094	+0.12(+0.87%)
Feb 25, 2015	14.01	14.01	13.71	13.71	7,300	+0.12(+0.91%)
Feb 24, 2015	13.72	13.72	13.59	13.59	1,000	-0.20(-1.44%)
Feb 19, 2015		13.78	13.78	13.78	0	+0.39(+2.95%)
Feb 18, 2015	13.39	13.39	13.39	13.39	171	+0.03(+0.22%)
Feb 13, 2015		13.36	13.36	13.36	0	+0.05(+0.35%)
Feb 12, 2015	13.33	13.39	13.31	13.31	500	+0.26(+2.02%)
Feb 11, 2015	13.05	13.05	13.05	13.05	1,000	+0.40(+3.16%)
Feb 10, 2015	12.65	12.65	12.65	12.65	500	+0.03(+0.20%)
Feb 09, 2015	12.85	12.85	12.62	12.62	1,932	+0.18(+1.43%)
Feb 03, 2015		12.45	12.45	12.45	0	-0.10(-0.82%)
Feb 02, 2015	12.44	12.55	12.43	12.55	1,250	+0.05(+0.37%)
Jan 28, 2015	12.69	12.69	12.50	12.50	10,600	-0.14(-1.09%)
Jan 27, 2015	12.64	12.64	12.64	12.64	250	+0.02(+0.16%)
Jan 26, 2015	12.62	12.62	12.62	12.62	2,400	-0.00(-0.00%)
Jan 23, 2015	12.65	12.65	12.62	12.62	500	+0.18(+1.41%)
Jan 22, 2015	12.65	12.65	12.37	12.45	2,000	+0.12(+0.93%)
Jan 21, 2015	12.34	12.34	12.33	12.33	1,075	-0.27(-2.13%)
Jan 16, 2015		12.60	12.60	12.60	0	+0.06(+0.52%)
Jan 15, 2015	12.54	12.54	12.54	12.54	400	-0.13(-0.99%)
Jan 14, 2015	12.66	12.66	12.66	12.66	100	-0.22(-1.69%)
Jan 13, 2015				12.88	0	+0.37(+2.97%)
Jan 08, 2015		12.51	12.51	12.51	50	-0.09(-0.69%)
Jan 06, 2015		12.59	12.59	12.59	0	+0.04(+0.34%)
Jan 05, 2015	12.83	12.83	12.55	12.55	2,115	-0.45(-3.46%)
Dec 31, 2014		13.00	13.00	13.00	8	+0.12(+0.93%)
Dec 30, 2014	12.90	12.90	12.88	12.88	1,200	-0.06(-0.46%)
Dec 24, 2014		12.94	12.94	12.94	1,500	-0.01(-0.07%)
Dec 23, 2014	13.03	13.03	12.95	12.95	700	-0.25(-1.88%)
Dec 19, 2014		13.20	13.20	13.20	0	+0.05(+0.35%)
Dec 18, 2014	13.16	13.16	13.15	13.15	500	-0.14(-1.03%)
Dec 17, 2014	13.30	13.30	13.29	13.29	200	+0.10(+0.76%)
Dec 16, 2014		13.19		13.19	1,500	-0.07(-0.51%)
Dec 15, 2014	13.26	13.26	13.26	13.26	215	-0.79(-5.65%)
Dec 09, 2014		14.05	14.05	14.05	0	+0.01(+0.07%)
Dec 08, 2014	14.11	14.11	14.00	14.04	1,970	-0.15(-1.08%)
Dec 05, 2014	14.15	14.19	14.15	14.19	400	+0.40(+2.92%)
Dec 04, 2014	13.66	13.83	13.66	13.79	3,726	+0.04(+0.29%)
Dec 03, 2014	13.84	13.84	13.73	13.75	3,550	+0.47(+3.58%)
Dec 01, 2014		13.28	13.28	13.28	0	-1.37(-9.32%)
Nov 21, 2014		14.64	14.64	14.64	0	+0.30(+2.13%)
Nov 20, 2014	14.34	14.34	14.34	14.34	800	-0.08(-0.54%)
Nov 19, 2014	14.42	14.42	14.41	14.41	1,048	-0.03(-0.21%)
Nov 18, 2014	14.47	14.47	14.44	14.44	200	+0.16(+1.14%)
Nov 17, 2014	14.24	14.28	14.24	14.28	600	+0.07(+0.53%)
Nov 13, 2014		14.21	14.21	14.21	0	+0.22(+1.60%)
Nov 12, 2014	14.08	14.08	13.98	13.98	1,848	+0.27(+1.97%)
Nov 11, 2014	13.72	13.72	13.71	13.71	550	+0.55(+4.15%)
Nov 06, 2014		13.16	13.16	13.16	0	+0.16(+1.22%)
Nov 03, 2014		13.01	13.01	13.01	55	+0.21(+1.60%)
Oct 31, 2014	12.90	12.90	12.80	12.80	425	-0.14(-1.06%)
Oct 30, 2014	12.90	12.94	12.90	12.94	439	+0.02(+0.17%)
Oct 29, 2014	12.91	12.91	12.91	12.91	1,400	+0.40(+3.21%)
Oct 28, 2014	12.51	12.51	12.51	12.51	100	+0.49(+4.06%)
Oct 22, 2014	12.03	12.03	12.03	12.03	250	+0.00(+0.02%)
Oct 21, 2014	12.02	12.02	12.02	12.02	100	+0.17(+1.41%)
Oct 20, 2014	11.86	11.86	11.86	11.86	100	-0.05(-0.39%)
Oct 16, 2014	11.92	11.96	11.90	11.90	3,260	+0.15(+1.26%)
Oct 15, 2014	11.81	11.81	11.68	11.76	1,042	-0.05(-0.46%)
Oct 14, 2014	11.81	11.81	11.81	11.81	500	-0.02(-0.15%)
Oct 10, 2014		11.83	11.83	11.83	0	-0.42(-3.43%)
Oct 08, 2014		12.25	12.25	12.25	0	-0.01(-0.10%)
Oct 03, 2014		12.26	12.26	12.26	0	+0.21(+1.77%)
Oct 01, 2014		12.05	12.05	12.05	0	+0.08(+0.69%)
Sep 30, 2014	11.97	11.97	11.96	11.96	300	-0.04(-0.30%)
Sep 29, 2014	12.00	12.00	12.00	12.00	230	+0.04(+0.33%)
Sep 25, 2014		11.96	11.96	11.96	60	-0.01(-0.12%)
Sep 24, 2014	11.97	11.97	11.97	11.97	500	-0.00(-0.01%)
Sep 22, 2014		11.97	11.97	11.97	0	-0.07(-0.58%)
Sep 18, 2014		12.04	12.04	12.04	0	-0.03(-0.28%)
Sep 17, 2014	12.09	12.09	12.08	12.08	355	-0.03(-0.28%)
Sep 16, 2014	12.02	12.11	12.00	12.11	1,070	+0.12(+1.01%)
Sep 15, 2014	12.37	12.37	11.75	11.99	3,755	-0.45(-3.61%)
Sep 11, 2014		12.44	12.44	12.44	0	-0.32(-2.53%)
Sep 10, 2014	12.76	12.76	12.76	12.76	1,000	+0.20(+1.62%)
Sep 09, 2014	12.70	12.70	12.52	12.56	1,000	-0.18(-1.42%)
Sep 08, 2014	12.74	12.74	12.74	12.74	1,600	+0.11(+0.88%)
Sep 03, 2014		12.63	12.63	12.63	700	-0.11(-0.87%)
Sep 02, 2014		12.89	12.74	12.74	700	-0.15(-1.16%)
Aug 29, 2014		12.89	12.89	12.89	0	+0.01(+0.11%)
Aug 28, 2014	12.88	12.88	12.88	12.88	182	+0.24(+1.87%)
Aug 27, 2014	12.55	12.69	12.49	12.64	2,950	-0.11(-0.87%)
Aug 26, 2014	12.76	12.76	12.75	12.75	450	+0.05(+0.37%)
Aug 25, 2014	12.84	12.84	12.70	12.70	600	-0.14(-1.08%)
Aug 22, 2014		12.84	12.48	12.84	680	+0.37(+2.94%)
Aug 21, 2014	12.56	12.56	12.48	12.48	2,000	+0.02(+0.17%)
Aug 20, 2014	12.45	12.45	12.45	12.45	800	-0.04(-0.30%)
Aug 18, 2014		12.49	12.49	12.49	0	+0.00(+0.00%)
Aug 15, 2014	12.49	12.49	12.49	12.49	200	-0.05(-0.41%)
Aug 14, 2014	12.54	12.54	12.54	12.54	400	+0.22(+1.82%)
Aug 12, 2014		12.32	12.32	12.32	35	-0.11(-0.89%)
Aug 11, 2014	12.42	12.43	12.33	12.43	1,230	+0.18(+1.46%)
Aug 08, 2014	12.24	12.25	12.24	12.25	510	-0.06(-0.51%)
Aug 06, 2014		12.31	12.31	12.31	0	+0.00(+0.02%)
Aug 05, 2014	12.12	12.31	12.12	12.31	600	+0.19(+1.53%)
Aug 01, 2014		12.13	12.13	12.13	0	-0.01(-0.06%)
Jul 31, 2014	12.19	12.19	12.13	12.13	300	-0.10(-0.80%)
Jul 30, 2014	12.31	12.31	12.23	12.23	1,245	-0.03(-0.25%)
Jul 29, 2014	12.27	12.30	12.25	12.26	1,980	-0.09(-0.73%)
Jul 28, 2014	12.35	12.37	12.29	12.35	1,731	-0.11(-0.92%)
Jul 25, 2014	12.44	12.47	12.44	12.47	1,000	+0.08(+0.65%)
Jul 24, 2014	12.45	12.45	12.39	12.39	520	-0.07(-0.56%)
Jul 22, 2014		12.46	12.46	12.46	0	+0.09(+0.70%)
Jul 21, 2014	12.41	12.45	12.30	12.37	2,315	-0.23(-1.86%)
Jul 18, 2014	12.60	12.60	12.60	12.60	163	+0.01(+0.05%)
Jul 17, 2014	12.60	12.60	12.60	12.60	185	+0.05(+0.43%)
Jul 16, 2014	12.66	12.66	12.54	12.54	200	+0.10(+0.80%)
Jul 15, 2014	12.64	12.65	12.45	12.45	1,432	-0.29(-2.25%)
Jul 11, 2014		12.73	12.73	12.73	400	-0.06(-0.50%)
Jul 09, 2014		12.80	12.80	12.80	1,000	+0.26(+2.05%)
Jul 08, 2014	12.75	12.75	12.54	12.54	3,714	-0.36(-2.79%)
Jul 07, 2014	12.82	12.96	12.81	12.90	2,960	+0.42(+3.34%)
Jul 03, 2014		12.48	12.48	12.48	0	+0.22(+1.78%)
Jul 02, 2014	12.37	12.38	12.13	12.26	3,136	-0.24(-1.95%)
Jun 30, 2014		12.51	12.51	12.51	0	-0.28(-2.22%)
Jun 27, 2014	12.80	12.83	12.59	12.79	3,738	-0.01(-0.08%)
Jun 26, 2014	12.74	12.81	12.74	12.80	1,300	-0.03(-0.21%)
Jun 25, 2014	12.90	12.90	12.83	12.83	1,065	-0.12(-0.96%)
Jun 24, 2014	12.96	12.96	12.92	12.95	1,200	-0.04(-0.31%)
Jun 23, 2014	12.85	12.99	12.70	12.99	4,493	+0.15(+1.13%)
Jun 20, 2014	12.53	12.85	12.53	12.85	2,560	+0.36(+2.84%)
Jun 19, 2014	12.52	12.52	12.49	12.49	2,500	+0.02(+0.17%)
Jun 18, 2014	12.46	12.50	12.46	12.47	687	+0.02(+0.14%)
Jun 17, 2014	12.41	12.46	12.41	12.45	2,800	+0.03(+0.28%)
Jun 16, 2014	12.21	12.42	12.21	12.42	300	+0.10(+0.85%)
Jun 13, 2014	12.31	12.35	12.31	12.31	1,100	-0.14(-1.11%)
Jun 12, 2014	12.43	12.45	12.40	12.45	1,100	+0.11(+0.88%)
Jun 11, 2014	12.41	12.41	12.28	12.34	4,115	+0.26(+2.12%)
Jun 10, 2014	12.04	12.09	12.04	12.09	3,224	+0.21(+1.77%)
Jun 05, 2014	11.88	11.88	11.88	11.88	0	-0.15(-1.27%)
Jun 04, 2014	12.19	12.21	12.03	12.03	1,750	-0.07(-0.61%)
Jun 03, 2014	11.73	12.10	11.73	12.10	2,950	+0.45(+3.83%)
Jun 02, 2014	11.35	11.69	11.35	11.66	3,731	+0.41(+3.65%)
May 30, 2014	11.25	11.25	11.25	11.25	150	-0.17(-1.53%)
May 29, 2014	11.42	11.42	11.42	11.42	300	-0.04(-0.35%)
May 28, 2014	11.47	11.48	11.46	11.46	1,500	+0.01(+0.09%)
May 27, 2014	11.58	11.58	11.45	11.45	2,300	-0.03(-0.23%)
May 23, 2014		11.48	11.48	11.48	0	+0.00(+0.02%)
May 22, 2014	11.47	11.47	11.47	11.47	280	-0.12(-1.00%)
May 20, 2014	11.59	11.59	11.59	11.59	45	-0.06(-0.52%)
May 15, 2014		11.65	11.65	11.65	0	+0.01(+0.05%)
May 14, 2014	11.66	11.66	11.64	11.64	800	-0.18(-1.52%)
May 13, 2014	11.82	11.82	11.82	11.82	1,200	+0.08(+0.65%)
May 12, 2014	11.72	11.80	11.72	11.75	600	-0.05(-0.41%)
May 09, 2014	11.80	11.80	11.80	11.80	1,800	-0.00(-0.04%)
May 08, 2014	11.75	11.80	11.75	11.80	1,400	+0.00(+0.01%)
May 07, 2014	11.80	11.80	11.80	11.80	800	+0.14(+1.20%)
May 06, 2014	11.68	11.68	11.66	11.66	201	+0.03(+0.23%)
May 05, 2014	11.72	11.73	11.63	11.63	600	+0.06(+0.55%)
May 02, 2014	11.57	11.57	11.56	11.57	1,450	+0.18(+1.54%)
May 01, 2014	11.35	11.40	11.29	11.39	1,875	+0.13(+1.13%)
Apr 30, 2014	11.43	11.43	11.27	11.27	1,600	-0.18(-1.61%)
Apr 29, 2014	11.62	11.62	11.45	11.45	3,800	+0.22(+1.96%)
Apr 28, 2014	11.24	11.28	11.23	11.23	1,200	-0.01(-0.12%)
Apr 25, 2014	11.24	11.24	11.24	11.24	575	-0.11(-0.93%)
Apr 24, 2014	11.34	11.46	11.30	11.35	3,770	-0.04(-0.39%)
Apr 23, 2014	11.39	11.39	11.34	11.39	1,000	+0.14(+1.22%)
Apr 22, 2014	11.25	11.30	11.25	11.26	1,800	+0.08(+0.75%)
Apr 21, 2014	11.29	11.29	11.14	11.17	7,550	-0.06(-0.53%)
Apr 17, 2014		11.23	11.23	11.23	0	-0.27(-2.33%)
Apr 16, 2014	11.60	11.61	11.50	11.50	500	+0.07(+0.59%)
Apr 15, 2014	11.46	11.46	11.43	11.43	1,400	-0.15(-1.33%)
Apr 14, 2014	11.63	11.64	11.59	11.59	900	-0.22(-1.87%)
Apr 11, 2014	11.81	11.81	11.81	11.81	0	-0.14(-1.17%)
Apr 10, 2014	11.95	11.95	11.94	11.95	1,400	+0.13(+1.12%)
Apr 09, 2014	11.82	11.82	11.81	11.82	700	-0.00(-0.04%)
Apr 08, 2014	11.82	11.82	11.72	11.82	8,376	+0.00(+0.02%)
Apr 07, 2014	11.87	11.87	11.82	11.82	1,000	+0.00(+0.03%)