Acadian Timber (OP: ACAZF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	15.40	15.42	15.36	15.36	5,307	+0.00(+0.00%)
Jul 30, 2018					35	+0.00(+0.00%)
Jul 27, 2018	15.31	15.31	15.27	15.31	500	+0.15(+0.99%)
Jul 24, 2018		15.16	15.16	15.16	0	+0.06(+0.37%)
Jul 23, 2018	15.21	15.21	15.10	15.10	2,000	-0.04(-0.29%)
Jul 20, 2018	15.15	15.15	15.15	15.15	100	+0.11(+0.73%)
Jul 18, 2018		15.04	15.04	15.04	20	-0.04(-0.25%)
Jul 16, 2018		15.08	15.08	15.08	22	+0.13(+0.88%)
Jul 12, 2018		14.95	14.95	14.95	87	-0.02(-0.16%)
Jul 11, 2018	14.97	14.97	14.97	14.97	124	+0.27(+1.82%)
Jul 10, 2018	14.71	14.71	14.70	14.70	388	+0.11(+0.74%)
Jul 09, 2018		14.73	14.59	14.59	3,490	+0.20(+1.37%)
Jul 05, 2018		14.40	14.40	14.40	0	-0.66(-4.37%)
Jul 03, 2018		15.06	15.06	15.06	0	+0.06(+0.37%)
Jul 02, 2018	14.97	15.00	14.97	15.00	700	-0.16(-1.06%)
Jun 29, 2018	15.12	15.16	15.10	15.16	1,800	+0.21(+1.40%)
Jun 28, 2018	14.93	14.95	14.93	14.95	200	+0.07(+0.49%)
Jun 27, 2018	15.00	15.00	14.85	14.88	1,131	-0.02(-0.16%)
Jun 26, 2018	14.90	14.90	14.90	14.90	300	+0.05(+0.34%)
Jun 25, 2018	14.91	14.95	14.85	14.85	3,294	-0.06(-0.40%)
Jun 22, 2018	14.91	14.91	14.91	14.91	100	+0.05(+0.33%)
Jun 21, 2018	14.92	14.92	14.86	14.86	200	-0.07(-0.49%)
Jun 15, 2018		14.93	14.93	14.93	0	-0.09(-0.58%)
Jun 14, 2018	15.02	15.02	15.02	15.02	175	-0.03(-0.20%)
Jun 13, 2018	15.05	15.05	15.04	15.05	3,718	+0.01(+0.10%)
Jun 11, 2018		15.04	15.04	15.04	0	-0.14(-0.95%)
Jun 07, 2018		15.18	15.18	15.18	0	-0.24(-1.54%)
Jun 06, 2018	15.36	15.42	15.36	15.42	811	+0.27(+1.76%)
Jun 05, 2018	15.15	15.15	15.15	15.15	303	+0.20(+1.34%)
May 31, 2018		14.95	14.95	14.95	20	-0.17(-1.12%)
May 29, 2018		15.12	15.12	15.12	0	-0.00(-0.02%)
May 25, 2018		15.12	15.12	15.12	0	-0.31(-1.99%)
May 24, 2018	15.34	15.43	15.34	15.43	1,350	+0.07(+0.48%)
May 23, 2018	15.40	15.41	15.36	15.36	750	-0.18(-1.18%)
May 22, 2018	15.65	15.65	15.50	15.54	2,135	-0.10(-0.64%)
May 21, 2018	15.64	15.64	15.64	15.64	1,000	+0.06(+0.38%)
May 16, 2018		15.58	15.58	15.58	18	-0.01(-0.04%)
May 14, 2018		15.59	15.59	15.59	16	-0.07(-0.47%)
May 10, 2018		15.66	15.66	15.66	23	+0.03(+0.22%)
May 09, 2018	15.61	15.63	15.61	15.63	1,400	+0.68(+4.52%)
May 07, 2018		14.95	14.95	14.95	0	-0.40(-2.58%)
May 04, 2018	15.27	15.35	15.27	15.35	1,300	-0.22(-1.44%)
May 03, 2018	15.57	15.57	15.57	15.57	275	-0.05(-0.34%)
May 02, 2018	15.50	15.66	15.50	15.62	2,049	+0.23(+1.51%)
May 01, 2018	15.18	15.39	15.18	15.39	416	+0.12(+0.77%)
Apr 30, 2018	15.21	15.27	15.21	15.27	800	+0.18(+1.21%)
Apr 27, 2018	15.09	15.09	15.09	15.09	400	+0.01(+0.07%)
Apr 25, 2018		15.08	15.08	15.08	10	+0.04(+0.26%)
Apr 24, 2018	15.04	15.04	15.04	15.04	1,000	-0.14(-0.93%)
Apr 20, 2018		15.18	15.18	15.18	0	+0.15(+0.99%)
Apr 16, 2018		15.03	15.03	15.03	0	-0.21(-1.37%)
Apr 12, 2018		15.24	15.24	15.24	20	-0.03(-0.18%)
Apr 10, 2018		15.27	15.27	15.27	0	+0.36(+2.41%)
Apr 09, 2018	14.91	14.91	14.91	14.91	100	-0.07(-0.50%)
Apr 05, 2018		14.98	14.98	14.98	0	-0.02(-0.10%)
Apr 04, 2018	15.00	15.00	15.00	15.00	365	+0.00(+0.01%)
Apr 03, 2018	15.04	15.04	15.00	15.00	750	+0.12(+0.80%)
Mar 29, 2018		14.88	14.88	14.88	10	-0.42(-2.75%)
Mar 27, 2018		15.30	15.30	15.30	0	+0.07(+0.46%)
Mar 26, 2018	15.08	15.23	15.00	15.23	7,333	+0.02(+0.16%)
Mar 23, 2018	15.09	15.21	15.09	15.21	1,040	+0.06(+0.40%)
Mar 22, 2018	15.07	15.15	15.07	15.15	750	+0.09(+0.58%)
Mar 16, 2018		15.06	15.06	15.06	0	-0.04(-0.24%)
Mar 15, 2018	15.08	15.10	15.08	15.10	1,020	+0.20(+1.33%)
Mar 13, 2018		14.90	14.90	14.90	0	-0.20(-1.34%)
Mar 12, 2018	15.10	15.10	15.10	15.10	100	+0.06(+0.40%)
Mar 08, 2018		15.04	15.04	15.04	0	+0.18(+1.21%)
Mar 07, 2018	14.78	14.86	14.76	14.86	2,500	-0.01(-0.09%)
Mar 06, 2018	14.94	14.97	14.87	14.87	1,410	+0.10(+0.66%)
Mar 05, 2018	14.80	14.83	14.77	14.77	1,450	-0.13(-0.84%)
Mar 02, 2018	14.92	14.92	14.74	14.90	2,000	-0.05(-0.33%)
Mar 01, 2018	15.10	15.10	14.95	14.95	1,100	-0.10(-0.66%)
Feb 28, 2018	15.05	15.05	15.05	15.05	2,000	+0.10(+0.66%)
Feb 27, 2018	14.96	14.96	14.95	14.95	980	-0.25(-1.63%)
Feb 26, 2018	15.19	15.20	15.19	15.20	325	+0.03(+0.20%)
Feb 23, 2018	15.21	15.21	15.17	15.17	1,500	-0.06(-0.37%)
Feb 21, 2018		15.23	15.23	15.23	0	-0.01(-0.09%)
Feb 20, 2018	15.24	15.24	15.24	15.24	1,000	+0.49(+3.32%)
Feb 14, 2018		14.75	14.75	14.75	0	+0.23(+1.57%)
Feb 09, 2018		14.52	14.52	14.52	0	-0.27(-1.85%)
Feb 06, 2018		14.80	14.80	14.80	0	+0.05(+0.31%)
Feb 05, 2018	14.75	14.75	14.75	14.75	160	-0.60(-3.90%)
Feb 01, 2018		15.35	15.35	15.35	98	+0.08(+0.51%)
Jan 30, 2018		15.27	15.27	15.27	10	-0.07(-0.49%)
Jan 26, 2018		15.35	15.35	15.35	0	-0.13(-0.86%)
Jan 24, 2018		15.48	15.48	15.48	1	+0.16(+1.05%)
Jan 23, 2018	15.32	15.32	15.32	15.32	600	+0.10(+0.68%)
Jan 22, 2018	15.20	15.21	15.13	15.21	1,100	-0.01(-0.09%)
Jan 19, 2018	15.18	15.23	15.14	15.23	3,200	+0.03(+0.18%)
Jan 18, 2018	15.21	15.21	15.20	15.20	675	-0.15(-0.98%)
Jan 17, 2018	15.35	15.35	15.35	15.35	100	-0.03(-0.19%)
Jan 16, 2018	15.37	15.38	15.33	15.38	1,505	+0.29(+1.93%)
Jan 12, 2018		15.09	15.09	15.09	0	-0.02(-0.14%)
Jan 11, 2018	15.11	15.11	15.11	15.11	500	+0.03(+0.21%)
Jan 10, 2018	15.08	15.08	15.08	15.08	500	-0.12(-0.80%)
Jan 09, 2018	15.20	15.20	15.20	15.20	800	-0.09(-0.59%)
Jan 08, 2018	15.39	15.39	15.29	15.29	1,098	-0.14(-0.89%)
Jan 05, 2018	15.48	15.48	15.43	15.43	220	+0.03(+0.21%)
Jan 04, 2018	15.41	15.42	15.40	15.40	2,500	+0.02(+0.14%)
Jan 03, 2018	15.65	15.68	15.37	15.37	1,600	-0.32(-2.05%)
Jan 02, 2018	15.55	15.72	15.55	15.69	4,032	+0.19(+1.25%)
Dec 29, 2017		15.50	15.50	15.50	0	+0.12(+0.80%)
Dec 27, 2017		15.38	15.38	15.38	0	-0.12(-0.79%)
Dec 26, 2017	15.10	15.50	15.10	15.50	1,860	+0.56(+3.77%)
Dec 22, 2017	14.55	15.06	14.55	14.94	1,850	+0.05(+0.31%)
Dec 21, 2017	14.82	14.89	14.82	14.89	1,140	+0.16(+1.11%)
Dec 20, 2017	14.71	14.72	14.71	14.73	1,100	-0.11(-0.71%)
Dec 19, 2017		14.83	14.54	14.83	3,700	+0.23(+1.59%)
Dec 15, 2017		14.60	14.60	14.60	0	-0.16(-1.08%)
Dec 14, 2017	14.76	14.76	14.76	14.76	100	+0.01(+0.07%)
Dec 13, 2017	14.75	14.75	14.75	14.75	100	+0.01(+0.07%)
Dec 12, 2017	14.83	14.83	14.74	14.74	1,000	+0.14(+0.96%)
Dec 11, 2017	14.60	14.60	14.60	14.60	200	-0.10(-0.67%)
Dec 08, 2017	14.70	14.70	14.69	14.70	1,000	-0.03(-0.22%)
Dec 07, 2017	14.80	14.80	14.73	14.73	1,940	-0.27(-1.81%)
Dec 06, 2017	15.00	15.00	15.00	15.00	100	+0.21(+1.43%)
Dec 04, 2017		14.79	14.79	14.79	0	-0.07(-0.48%)
Dec 01, 2017	14.86	14.86	14.86	14.86	750	+0.36(+2.50%)
Nov 30, 2017	14.64	14.64	14.50	14.50	2,475	-0.30(-2.03%)
Nov 29, 2017	14.80	14.80	14.80	14.80	100	+0.00(+0.00%)
Nov 28, 2017	14.80	14.80	14.80	14.80	1,200	-0.03(-0.20%)
Nov 27, 2017	15.09	15.09	14.83	14.83	1,555	+0.03(+0.20%)
Nov 24, 2017	14.80	14.80	14.80	14.80	600	+0.00(+0.00%)
Nov 22, 2017	14.80	14.82	14.79	14.80	2,600	+0.00(+0.00%)
Nov 21, 2017	14.80	14.80	14.80	14.80	300	+0.00(+0.00%)
Nov 20, 2017	14.80	14.80	14.80	14.80	800	-0.07(-0.50%)
Nov 17, 2017	14.87	14.87	14.87	14.87	700	+0.03(+0.20%)
Nov 16, 2017	14.89	14.89	14.85	14.85	900	-0.00(-0.03%)
Nov 15, 2017	14.79	14.85	14.79	14.85	827	-0.04(-0.27%)
Nov 14, 2017	14.94	14.94	14.89	14.89	700	-0.04(-0.29%)
Nov 13, 2017	15.00	15.00	14.93	14.93	300	-0.11(-0.75%)
Nov 10, 2017	15.05	15.05	15.05	15.05	100	-0.16(-1.08%)
Nov 08, 2017		15.21	15.21	15.21	0	+0.08(+0.50%)
Nov 07, 2017	15.21	15.24	15.14	15.13	2,427	-0.22(-1.45%)
Nov 03, 2017		15.36	15.36	15.36	0	-0.04(-0.25%)
Nov 02, 2017	15.40	15.40	15.34	15.40	3,150	+0.15(+1.00%)
Nov 01, 2017	15.15	15.35	15.15	15.24	2,023	+0.11(+0.74%)
Oct 31, 2017	15.11	15.13	15.11	15.13	1,100	+0.03(+0.22%)
Oct 30, 2017	15.15	15.24	15.10	15.10	550	-0.00(-0.01%)
Oct 27, 2017	15.10	15.10	15.10	15.10	400	-0.02(-0.16%)
Oct 25, 2017		15.12	15.12	15.12	0	-0.50(-3.21%)
Oct 23, 2017		15.63	15.63	15.63	0	-0.01(-0.07%)
Oct 20, 2017	15.64	15.64	15.64	15.64	100	-0.03(-0.20%)
Oct 19, 2017	15.72	15.72	15.67	15.67	314	-0.04(-0.26%)
Oct 18, 2017	15.72	15.72	15.71	15.71	700	-0.05(-0.30%)
Oct 17, 2017	15.34	15.75	15.34	15.75	2,260	+0.32(+2.09%)
Oct 10, 2017		15.43	15.43	15.43	9	-0.07(-0.43%)
Oct 09, 2017	15.50	15.50	15.50	15.50	690	+0.15(+0.98%)
Oct 06, 2017	15.35	15.35	15.35	15.35	200	+0.10(+0.67%)
Oct 05, 2017	15.25	15.25	15.25	15.25	184	-0.06(-0.36%)
Oct 04, 2017	15.11	15.38	15.11	15.30	2,800	+0.02(+0.14%)
Oct 03, 2017	15.39	15.39	15.28	15.28	891	-0.04(-0.23%)
Oct 02, 2017	15.39	15.39	15.32	15.32	910	-0.08(-0.51%)
Sep 29, 2017	15.60	15.60	15.40	15.40	900	-0.40(-2.52%)
Sep 28, 2017	15.80	15.80	15.79	15.79	500	-0.12(-0.75%)
Sep 27, 2017	15.90	15.93	15.90	15.91	7,054	+0.30(+1.93%)
Sep 26, 2017	15.61	15.61	15.61	15.61	2,000	-0.39(-2.43%)
Sep 25, 2017	15.70	16.00	15.69	16.00	3,160	+0.40(+2.57%)
Sep 22, 2017	15.61	15.61	15.60	15.60	1,200	+0.02(+0.15%)
Sep 21, 2017	15.48	15.58	15.43	15.58	3,849	+0.29(+1.89%)
Sep 19, 2017		15.29	15.29	15.29	200	-0.18(-1.14%)
Sep 18, 2017	15.46	15.46	15.46	15.46	300	-0.03(-0.20%)
Sep 15, 2017	15.47	15.50	15.47	15.49	1,400	+0.01(+0.05%)
Sep 14, 2017	15.49	15.49	15.49	15.49	200	+0.15(+0.99%)
Sep 13, 2017	15.33	15.33	15.33	15.33	500	-0.05(-0.34%)
Sep 08, 2017		15.39	15.39	15.39	0	+0.37(+2.48%)
Sep 06, 2017		15.02	15.02	15.02	0	+0.17(+1.14%)
Sep 05, 2017	14.89	14.96	14.85	14.85	3,114	-0.07(-0.49%)
Sep 01, 2017	15.05	15.05	14.92	14.92	1,100	-0.13(-0.86%)
Aug 31, 2017	15.04	15.05	15.04	15.05	1,045	+0.06(+0.37%)
Aug 28, 2017		14.99	14.99	14.99	0	+0.30(+2.08%)
Aug 25, 2017	14.69	14.69	14.69	14.69	1,600	+0.12(+0.79%)
Aug 22, 2017		14.57	14.57	14.57	0	+0.10(+0.70%)
Aug 21, 2017	14.44	14.47	14.44	14.47	1,575	+0.01(+0.04%)
Aug 18, 2017	14.69	14.69	14.45	14.46	724	+0.11(+0.76%)
Aug 15, 2017		14.35	14.35	14.35	0	-0.15(-1.05%)
Aug 14, 2017	14.49	14.51	14.49	14.51	500	-0.19(-1.30%)
Aug 08, 2017		14.70	14.70	14.70	0	+0.20(+1.41%)
Aug 04, 2017		14.49	14.49	14.49	0	-0.33(-2.23%)
Aug 02, 2017		14.83	14.83	14.83	0	+0.06(+0.38%)