Acadian Timber (OP: ACAZF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 28, 2016		13.57	13.57	13.57	0	-0.13(-0.95%)
Jul 26, 2016		13.70	13.70	13.70	0	-0.04(-0.29%)
Jul 25, 2016	13.74	13.74	13.74	13.74	360	-0.27(-1.92%)
Jul 21, 2016		14.01	14.01	14.01	0	+0.01(+0.05%)
Jul 19, 2016		14.00	14.00	14.00	0	-0.05(-0.38%)
Jul 18, 2016	13.98	14.05	13.98	14.05	1,100	+0.09(+0.64%)
Jul 15, 2016	13.93	14.00	13.93	13.96	1,650	+0.12(+0.84%)
Jul 12, 2016		13.85	13.85	13.85	0	+0.35(+2.63%)
Jul 11, 2016	13.09	13.56	13.09	13.49	1,200	+0.32(+2.45%)
Jul 07, 2016		13.17	13.17	13.17	0	+0.21(+1.62%)
Jul 05, 2016	12.96	12.96	12.96	12.96	600	+0.18(+1.45%)
Jun 30, 2016		12.78	12.78	12.78	0	-0.00(-0.04%)
Jun 29, 2016	12.76	12.78	12.76	12.78	880	+0.17(+1.36%)
Jun 28, 2016	12.60	12.61	12.60	12.61	350	+0.12(+0.97%)
Jun 27, 2016	12.60	12.60	12.46	12.49	560	-0.17(-1.37%)
Jun 22, 2016		12.66	12.66	12.66	25	-0.00(-0.03%)
Jun 21, 2016	12.69	12.69	12.66	12.66	875	+0.12(+0.92%)
Jun 17, 2016		12.55	12.55	12.55	0	-0.30(-2.32%)
Jun 16, 2016	12.82	12.85	12.80	12.85	500	-0.01(-0.09%)
Jun 15, 2016	13.03	13.03	12.84	12.86	1,700	-0.40(-2.99%)
Jun 14, 2016	13.24	13.26	13.24	13.26	1,564	-0.03(-0.24%)
Jun 13, 2016	13.19	13.29	13.19	13.29	850	-0.12(-0.88%)
Jun 10, 2016	13.50	13.51	13.41	13.41	800	-0.18(-1.34%)
Jun 08, 2016		13.59	13.59	13.59	0	-0.01(-0.08%)
Jun 07, 2016	13.60	13.60	13.60	13.60	140	-0.04(-0.33%)
Jun 06, 2016	13.65	13.65	13.56	13.64	669	+0.26(+1.92%)
Jun 03, 2016	13.33	13.39	13.23	13.39	2,913	+0.31(+2.39%)
Jun 02, 2016	13.07	13.07	13.07	13.07	800	+0.01(+0.09%)
Jun 01, 2016	12.97	13.06	12.97	13.06	200	-0.09(-0.69%)
May 31, 2016	13.15	13.16	13.14	13.15	2,200	-0.22(-1.63%)
May 27, 2016		13.37	13.37	13.37	0	-0.24(-1.79%)
May 26, 2016	13.00	13.62	13.00	13.61	2,505	+1.09(+8.67%)
May 25, 2016	12.57	12.57	12.53	12.53	1,700	+0.50(+4.16%)
May 24, 2016	12.23	12.23	11.97	12.03	2,075	-0.19(-1.53%)
May 20, 2016		12.21	12.21	12.21	0	-0.32(-2.56%)
May 19, 2016	12.50	12.54	12.44	12.54	1,551	-0.35(-2.72%)
May 18, 2016	12.99	12.99	12.87	12.88	555	-0.03(-0.26%)
May 17, 2016	12.91	12.92	12.91	12.92	900	-0.40(-2.99%)
May 13, 2016		13.32	13.32	13.32	54	-0.00(-0.02%)
May 12, 2016	13.32	13.32	13.32	13.32	1,100	-0.00(-0.03%)
May 11, 2016	13.39	13.44	13.32	13.32	3,071	-0.39(-2.85%)
May 10, 2016	13.73	13.73	13.69	13.71	800	+0.04(+0.29%)
May 09, 2016	13.68	13.68	13.68	13.68	250	-0.29(-2.09%)
May 06, 2016	13.94	13.97	13.93	13.97	4,091	-0.15(-1.03%)
May 05, 2016	13.99	14.11	13.99	14.11	7,176	+0.18(+1.28%)
May 04, 2016	14.01	14.03	13.91	13.94	5,550	-0.30(-2.13%)
May 03, 2016	14.24	14.24	14.24	14.24	100	-0.05(-0.34%)
May 02, 2016	14.29	14.29	14.29	14.29	650	-0.18(-1.25%)
Apr 28, 2016		14.47	14.47	14.47	50	-0.02(-0.14%)
Apr 27, 2016	14.50	14.50	14.41	14.49	2,026	-0.14(-0.95%)
Apr 26, 2016	14.68	14.68	14.51	14.63	2,282	+0.02(+0.11%)
Apr 22, 2016		14.61	14.61	14.61	0	+0.12(+0.83%)
Apr 21, 2016	14.84	14.84	14.49	14.49	700	-0.51(-3.38%)
Apr 20, 2016	15.00	15.00	15.00	15.00	250	+0.18(+1.22%)
Apr 19, 2016	14.82	14.82	14.82	14.82	300	+0.04(+0.24%)
Apr 18, 2016	14.78	14.78	14.78	14.78	1,900	+0.04(+0.26%)
Apr 14, 2016		14.74	14.74	14.74	2,500	-0.20(-1.31%)
Apr 13, 2016	14.94	14.94	14.94	14.94	100	-0.17(-1.14%)
Apr 12, 2016	15.11	15.11	15.11	15.11	1,600	+0.14(+0.96%)
Apr 08, 2016		14.97	14.97	14.97	0	+0.50(+3.45%)
Apr 07, 2016	14.59	14.60	14.47	14.47	3,250	-0.50(-3.31%)
Apr 06, 2016	14.96	14.96	14.96	14.96	400	+0.03(+0.17%)
Apr 05, 2016	14.95	14.95	14.94	14.94	1,000	-0.41(-2.68%)
Apr 04, 2016	15.18	15.35	15.15	15.35	1,550	+0.38(+2.57%)
Apr 01, 2016	15.19	15.19	14.97	14.97	4,200	-0.53(-3.45%)
Mar 31, 2016	15.37	15.51	15.37	15.50	626	+0.79(+5.38%)
Mar 28, 2016		14.71	14.71	14.71	0	-0.14(-0.92%)
Mar 22, 2016		14.85	14.85	14.85	0	+0.08(+0.54%)
Mar 21, 2016	14.64	14.80	14.64	14.77	2,700	+0.61(+4.30%)
Mar 15, 2016		14.16	14.16	14.16	0	-0.49(-3.36%)
Mar 14, 2016	14.65	14.65	14.65	14.65	375	+0.38(+2.63%)
Mar 09, 2016		14.27	14.27	14.27	0	+0.08(+0.54%)
Mar 01, 2016		14.20	14.20	14.20	0	+0.05(+0.38%)
Feb 29, 2016	14.22	14.22	14.14	14.14	1,851	+0.12(+0.87%)
Feb 24, 2016		14.02	14.02	14.02	32	-0.12(-0.83%)
Feb 23, 2016	14.09	14.15	14.09	14.14	300	+0.04(+0.28%)
Feb 22, 2016	14.08	14.14	14.04	14.10	1,668	+0.26(+1.86%)
Feb 19, 2016	13.84	13.84	13.84	13.84	100	+0.00(+0.00%)
Feb 18, 2016	13.84	13.84	13.84	13.84	100	+0.04(+0.28%)
Feb 17, 2016	13.80	13.82	13.80	13.80	1,430	+0.30(+2.22%)
Feb 16, 2016	13.56	13.56	13.50	13.50	400	+0.30(+2.26%)
Feb 10, 2016		13.21	13.21	13.21	0	-0.03(-0.22%)
Feb 04, 2016		13.23	13.23	13.23	0	+0.76(+6.10%)
Feb 03, 2016	12.48	12.48	12.47	12.47	380	-0.29(-2.23%)
Jan 28, 2016		12.76	12.76	12.76	0	-0.04(-0.29%)
Jan 27, 2016	12.80	12.80	12.80	12.80	700	+0.04(+0.35%)
Jan 26, 2016	12.75	12.75	12.75	12.75	1,100	+1.32(+11.51%)
Jan 21, 2016		11.44	11.44	11.44	90	-0.13(-1.10%)
Jan 20, 2016	11.84	11.84	11.56	11.56	800	-0.15(-1.31%)
Jan 19, 2016	11.80	11.80	11.72	11.72	241	-0.14(-1.21%)
Jan 15, 2016		11.86	11.86	11.86	0	-0.60(-4.81%)
Jan 14, 2016	12.46	12.46	12.46	12.46	285	-0.14(-1.13%)
Jan 13, 2016	12.77	12.77	12.60	12.60	410	-0.21(-1.61%)
Jan 12, 2016	12.80	12.81	12.80	12.81	467	+0.06(+0.45%)
Jan 11, 2016	13.06	13.08	12.75	12.75	2,119	-0.98(-7.14%)
Jan 06, 2016		13.73	13.73	13.73	0	-0.37(-2.61%)
Jan 05, 2016	14.10	14.10	14.10	14.10	600	+0.01(+0.04%)
Jan 04, 2016	14.37	14.37	13.96	14.09	1,715	-0.32(-2.25%)
Dec 30, 2015		14.42	14.42	14.42	0	-0.46(-3.11%)
Dec 29, 2015	14.58	14.88	14.58	14.88	4,925	+0.43(+2.96%)
Dec 24, 2015		14.45	14.45	14.45	0	-0.03(-0.21%)
Dec 23, 2015	14.26	14.48	14.25	14.48	1,900	+0.02(+0.16%)
Dec 22, 2015	14.46	14.46	14.46	14.46	200	+0.21(+1.45%)
Dec 21, 2015	14.25	14.25	14.25	14.25	140	-0.29(-2.01%)
Dec 14, 2015		14.54	14.54	14.54	0	+0.41(+2.87%)
Dec 09, 2015		14.14	14.14	14.14	0	-1.13(-7.43%)
Dec 03, 2015		15.27	15.27	15.27	25	-0.21(-1.35%)
Dec 02, 2015	15.37	15.48	15.33	15.48	800	+0.12(+0.80%)
Nov 30, 2015		15.36	15.36	15.36	0	+0.24(+1.56%)
Nov 27, 2015	15.12	15.12	15.12	15.12	130	+1.35(+9.78%)
Nov 18, 2015		13.77	13.77	13.77	0	-0.20(-1.46%)
Nov 16, 2015		13.98	13.98	13.98	0	+0.04(+0.26%)
Nov 13, 2015	13.94	13.94	13.94	13.94	1,800	+0.41(+3.02%)
Nov 12, 2015	13.50	13.53	13.50	13.53	300	+0.18(+1.37%)
Nov 11, 2015	13.48	13.56	13.35	13.35	4,917	+0.04(+0.33%)
Nov 10, 2015	13.39	13.39	13.30	13.31	700	-0.10(-0.78%)
Nov 09, 2015	13.00	13.41	12.94	13.41	3,025	+0.91(+7.28%)
Nov 06, 2015	13.06	13.07	12.50	12.50	3,960	-0.99(-7.37%)
Nov 05, 2015	13.81	13.81	13.49	13.49	560	-0.50(-3.60%)
Nov 04, 2015	14.18	14.18	14.00	14.00	4,010	-0.05(-0.34%)
Nov 03, 2015	13.80	14.05	13.80	14.05	700	+0.05(+0.34%)
Nov 02, 2015	14.00	14.00	14.00	14.00	100	+0.09(+0.65%)
Oct 30, 2015	13.99	13.99	13.91	13.91	500	-0.15(-1.08%)
Oct 29, 2015	13.97	13.98	13.97	14.06	500	-0.39(-2.68%)
Oct 28, 2015	14.59	14.62	14.45	14.45	3,000	-0.12(-0.85%)
Oct 26, 2015		14.57	14.57	14.57	0	+0.23(+1.58%)
Oct 23, 2015	14.35	14.35	14.35	14.35	100	-0.12(-0.82%)
Oct 22, 2015	14.47	14.47	14.46	14.46	1,100	-0.32(-2.15%)
Oct 20, 2015		14.78	14.78	14.78	0	+0.00(+0.02%)
Oct 19, 2015	14.76	14.78	14.76	14.78	1,100	-0.27(-1.77%)
Oct 16, 2015	15.04	15.04	15.04	15.04	195	+0.13(+0.85%)
Oct 15, 2015	14.94	14.95	14.92	14.92	2,450	-0.03(-0.22%)
Oct 13, 2015		14.95	14.95	14.95	50	-0.04(-0.26%)
Oct 09, 2015		14.99	14.99	14.99	0	-0.94(-5.89%)
Oct 07, 2015		15.93	15.93	15.93	1,800	-0.10(-0.61%)
Oct 05, 2015		16.03	16.03	16.03	0	+0.67(+4.36%)
Oct 02, 2015	15.36	15.36	15.36	15.36	100	+0.31(+2.08%)
Sep 30, 2015		15.04	15.04	15.04	0	+0.13(+0.87%)
Sep 29, 2015	14.93	14.93	14.93	14.91	2,500	-0.31(-2.06%)
Sep 22, 2015		15.23	15.23	15.23	10	+0.11(+0.72%)
Sep 21, 2015	15.03	15.12	15.03	15.12	825	+0.08(+0.51%)
Sep 18, 2015	15.04	15.04	15.04	15.04	200	+0.06(+0.40%)
Sep 17, 2015	14.98	14.98	14.98	14.98	995	+0.02(+0.14%)
Sep 16, 2015	15.00	15.00	14.85	14.96	2,000	-0.03(-0.23%)
Sep 15, 2015	14.86	15.00	14.86	14.99	2,200	-0.17(-1.11%)
Sep 10, 2015		15.16	15.16	15.16	0	-0.60(-3.82%)
Sep 08, 2015		15.76	15.76	15.76	0	+0.25(+1.63%)
Sep 04, 2015		15.51	15.51	15.51	0	+0.46(+3.07%)
Aug 28, 2015		15.05	15.05	15.05	57	+0.44(+3.02%)
Aug 26, 2015		14.61	14.61	14.61	65	-0.21(-1.40%)
Aug 25, 2015	14.78	14.81	14.78	14.81	1,300	-0.08(-0.51%)
Aug 24, 2015	14.59	14.89	14.59	14.89	2,950	-0.54(-3.49%)
Aug 20, 2015		15.43	15.43	15.43	50	-0.10(-0.66%)
Aug 17, 2015		15.53	15.53	15.53	0	-0.03(-0.20%)
Aug 14, 2015	15.56	15.56	15.56	15.56	200	+0.04(+0.23%)
Aug 13, 2015	15.50	15.56	15.50	15.53	920	+0.36(+2.36%)
Aug 11, 2015		15.17	15.17	15.17	0	-0.09(-0.61%)
Aug 10, 2015	15.26	15.26	15.26	15.26	400	+0.14(+0.93%)
Aug 07, 2015	15.16	15.16	15.12	15.12	5,000	-0.15(-0.98%)
Aug 06, 2015	15.27	15.27	15.27	15.27	500	-0.28(-1.83%)
Aug 05, 2015	15.22	15.62	15.22	15.55	6,444	+0.36(+2.34%)