Acadian Timber (OP: ACAZF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	12.20	12.83	12.20	12.83	349	+0.25(+2.00%)
Jul 28, 2023	12.20	12.60	12.20	12.58	1,854	+0.43(+3.54%)
Jul 27, 2023	12.15	12.15	12.15	12.15	431	-0.15(-1.22%)
Jul 26, 2023	12.30	12.30	12.30	12.30	205	-0.28(-2.22%)
Jul 25, 2023	12.59	12.59	12.56	12.58	1,651	+0.01(+0.08%)
Jul 24, 2023	12.57	12.57	12.57	12.57	3,506	+0.21(+1.72%)
Jul 20, 2023				12.36	83	-0.14(-1.14%)
Jul 19, 2023	12.49	12.50	12.49	12.50	2,467	+0.09(+0.71%)
Jul 18, 2023	12.41	12.41	12.41	12.41	1,057	+0.01(+0.10%)
Jul 17, 2023	12.35	12.40	12.35	12.40	1,447	-0.01(-0.06%)
Jul 14, 2023	12.41	12.41	12.36	12.41	2,601	-0.09(-0.74%)
Jul 13, 2023	12.49	12.50	12.48	12.50	1,951	+0.16(+1.30%)
Jul 11, 2023				12.34	104	-0.21(-1.67%)
Jul 10, 2023	12.55	12.55	12.55	12.55	321	+0.05(+0.42%)
Jul 07, 2023	12.50	12.50	12.50	12.50	275	-0.16(-1.25%)
Jul 05, 2023				12.66	30	+0.88(+7.44%)
Jul 03, 2023	11.78	11.78	11.78	11.78	350	-0.74(-5.91%)
Jun 29, 2023				12.52	246	-0.30(-2.34%)
Jun 28, 2023	12.82	12.82	12.82	12.82	100	-0.03(-0.23%)
Jun 27, 2023	12.85	12.85	12.85	12.85	334	-0.21(-1.61%)
Jun 26, 2023	13.06	13.06	13.06	13.06	290	+0.07(+0.54%)
Jun 23, 2023	12.99	12.99	12.99	12.99	1,400	+0.11(+0.87%)
Jun 22, 2023	12.89	12.89	12.88	12.88	1,621	-0.01(-0.11%)
Jun 21, 2023	12.89	12.89	12.89	12.89	200	+0.01(+0.10%)
Jun 20, 2023	13.00	13.00	12.88	12.88	1,235	+0.13(+1.01%)
Jun 16, 2023	12.75	12.75	12.75	12.75	120	+0.09(+0.69%)
Jun 14, 2023				12.66	115	+0.14(+1.14%)
May 08, 2023	12.28	12.64	12.28	12.52	10,599	+0.22(+1.76%)
May 05, 2023	12.25	12.30	12.15	12.30	1,026	+0.26(+2.18%)
May 04, 2023	11.92	12.04	11.92	12.04	4,720	+0.19(+1.60%)
May 03, 2023	11.74	11.89	11.74	11.85	5,368	+0.11(+0.94%)
May 02, 2023	11.61	11.74	11.53	11.74	5,622	+0.09(+0.77%)
May 01, 2023	11.65	11.65	11.65	11.65	144	+0.00(+0.00%)
Apr 28, 2023	11.64	11.70	11.64	11.65	3,370	+0.03(+0.24%)
Apr 27, 2023	11.64	11.64	11.61	11.62	2,400	-0.02(-0.15%)
Apr 26, 2023	11.64	11.64	11.64	11.64	501	+0.03(+0.23%)
Apr 25, 2023	11.61	11.61	11.61	11.61	510	-0.23(-1.91%)
Apr 24, 2023	11.84	11.84	11.84	11.84	514	+0.24(+2.07%)
Apr 21, 2023	12.07	12.07	11.54	11.60	6,829	-0.17(-1.44%)
Apr 19, 2023				11.77	0	-0.15(-1.25%)
Apr 18, 2023	11.92	11.92	11.92	11.92	2,183	-0.08(-0.67%)
Apr 17, 2023	11.90	12.00	11.90	12.00	2,151	+0.08(+0.67%)
Apr 14, 2023	11.93	11.93	11.88	11.92	561	-0.05(-0.40%)
Apr 13, 2023	11.94	11.97	11.94	11.97	10,428	+0.29(+2.51%)
Apr 12, 2023	11.67	11.67	11.67	11.67	800	-0.10(-0.87%)
Apr 11, 2023	11.73	11.78	11.73	11.78	1,247	+0.14(+1.21%)
Apr 10, 2023	11.59	11.64	11.59	11.64	1,400	+0.03(+0.28%)
Apr 06, 2023	11.60	11.60	11.60	11.60	300	-0.07(-0.64%)
Apr 04, 2023				11.68	8,755	-0.06(-0.52%)
Apr 03, 2023	11.69	11.74	11.65	11.74	3,200	+0.06(+0.49%)
Mar 31, 2023	11.65	11.68	11.65	11.68	719	-0.20(-1.68%)
Mar 29, 2023				11.88	0	+0.04(+0.38%)
Mar 28, 2023	11.84	11.87	11.81	11.84	5,488	+0.00(+0.00%)
Mar 27, 2023	11.63	11.84	11.63	11.84	5,005	+0.21(+1.78%)
Mar 24, 2023	11.63	11.63	11.63	11.63	400	+0.00(+0.00%)
Mar 23, 2023	11.78	11.83	11.63	11.63	4,300	-0.10(-0.86%)
Mar 21, 2023				11.73	0	+0.09(+0.79%)
Mar 20, 2023	11.64	11.64	11.64	11.64	100	+0.33(+2.92%)
Mar 16, 2023				11.31	400	-0.04(-0.35%)
Mar 15, 2023	11.60	11.60	11.34	11.35	1,763	-0.36(-3.07%)
Mar 14, 2023	11.71	11.73	11.68	11.71	3,512	-0.02(-0.17%)
Mar 13, 2023	11.63	11.73	11.57	11.73	1,283	+0.14(+1.25%)
Mar 10, 2023	11.59	11.72	11.59	11.59	1,205	-0.13(-1.14%)
Mar 09, 2023	11.66	11.72	11.66	11.72	2,007	+0.07(+0.58%)
Mar 08, 2023	11.70	11.65	11.65	11.65	929	-0.04(-0.36%)
Mar 07, 2023	11.69	11.69	11.69	11.69	571	-0.04(-0.31%)
Mar 06, 2023	11.72	11.73	11.72	11.73	200	+0.09(+0.77%)
Mar 03, 2023	11.64	11.64	11.64	11.64	800	-0.03(-0.26%)
Mar 02, 2023	11.71	11.71	11.67	11.67	1,100	+0.05(+0.41%)
Mar 01, 2023	11.45	11.65	11.45	11.62	5,820	+0.16(+1.41%)
Feb 28, 2023	11.46	11.46	11.46	11.46	408	+0.00(+0.00%)
Feb 27, 2023	11.68	11.69	11.42	11.46	1,138	-0.04(-0.35%)
Feb 24, 2023	11.85	11.85	11.50	11.50	5,236	-0.50(-4.18%)
Feb 23, 2023	12.07	12.14	12.00	12.00	816	-0.03(-0.24%)
Feb 22, 2023	12.03	12.03	12.03	12.03	400	+0.00(+0.00%)
Feb 21, 2023	12.10	12.24	12.02	12.03	5,610	-0.06(-0.53%)
Feb 17, 2023	12.09	12.25	12.09	12.09	957	-0.23(-1.83%)
Feb 15, 2023				12.32	70	-0.31(-2.45%)
Feb 10, 2023				12.63	2	+0.28(+2.23%)
Feb 09, 2023	13.00	13.00	12.36	12.36	1,118	+0.21(+1.69%)
Feb 06, 2023				12.15	23	-0.32(-2.60%)
Feb 03, 2023	12.47	12.47	12.47	12.47	500	-0.12(-0.92%)
Feb 02, 2023	12.40	12.61	12.40	12.59	1,400	+0.29(+2.36%)
Feb 01, 2023	12.30	12.30	12.30	12.30	523	-0.21(-1.68%)
Jan 30, 2023				12.51	0	-0.02(-0.14%)
Jan 27, 2023	12.45	12.57	12.45	12.53	1,443	+0.23(+1.86%)
Jan 26, 2023	12.30	12.30	12.30	12.30	100	-0.08(-0.65%)
Jan 25, 2023	12.56	12.56	12.38	12.38	2,301	-0.62(-4.80%)
Jan 23, 2023				13.00	25	+0.29(+2.26%)
Jan 20, 2023	12.56	12.72	12.56	12.72	1,579	+0.23(+1.87%)
Jan 19, 2023	12.42	12.54	12.37	12.48	5,160	+0.12(+0.95%)
Jan 18, 2023	12.41	12.50	12.37	12.37	1,425	+0.37(+3.05%)
Jan 17, 2023	11.79	12.00	11.79	12.00	1,230	-0.13(-1.07%)
Jan 12, 2023				12.13	260	+0.53(+4.57%)
Jan 10, 2023				11.60	608	-0.35(-2.93%)
Jan 09, 2023	11.95	12.00	11.95	11.95	400	+0.41(+3.55%)
Jan 06, 2023	11.53	11.54	11.52	11.54	1,515	+0.28(+2.53%)
Jan 05, 2023	11.26	11.26	11.25	11.26	7,400	+0.40(+3.64%)
Jan 03, 2023				10.86	0	-0.22(-1.99%)
Dec 30, 2022	11.00	11.09	11.00	11.08	610	+0.13(+1.19%)
Dec 29, 2022	10.95	10.95	10.95	10.95	913	+0.03(+0.25%)
Dec 28, 2022	11.06	11.06	10.92	10.92	4,185	-0.03(-0.25%)
Dec 27, 2022	10.93	10.96	10.50	10.95	4,802	+0.11(+1.03%)
Dec 23, 2022	10.83	10.94	10.83	10.84	16,401	+0.05(+0.45%)
Dec 22, 2022	10.79	10.79	10.79	10.79	804	-0.11(-0.99%)
Dec 21, 2022	10.77	10.90	10.76	10.90	8,763	+0.08(+0.76%)
Dec 20, 2022	10.95	10.99	10.81	10.82	2,154	-0.02(-0.23%)
Dec 19, 2022	10.93	10.97	10.74	10.84	11,081	-0.14(-1.31%)
Dec 16, 2022	10.98	10.98	10.98	10.98	413	-0.11(-0.95%)
Dec 15, 2022	11.15	11.15	11.08	11.09	8,969	-0.16(-1.42%)
Dec 14, 2022	11.21	11.25	11.20	11.25	1,501	+0.09(+0.80%)
Dec 13, 2022	11.21	11.25	11.16	11.16	6,271	-0.03(-0.26%)
Dec 12, 2022	11.00	11.19	10.95	11.19	8,738	+0.15(+1.36%)
Dec 09, 2022	11.17	11.26	11.04	11.04	12,991	-0.21(-1.87%)
Dec 08, 2022	11.17	11.26	11.17	11.25	4,225	+0.13(+1.17%)
Dec 07, 2022	11.07	11.12	11.07	11.12	4,250	+0.10(+0.95%)
Dec 06, 2022	11.13	11.13	11.02	11.02	2,489	-0.38(-3.38%)
Dec 05, 2022	11.63	11.63	11.40	11.40	1,275	+0.17(+1.51%)
Dec 02, 2022	11.25	11.34	11.23	11.23	13,086	-0.21(-1.88%)
Dec 01, 2022	11.55	11.55	11.45	11.45	2,500	+0.28(+2.46%)
Nov 30, 2022	11.17	11.17	11.17	11.17	2,089	+0.03(+0.27%)
Nov 29, 2022	10.95	11.14	10.90	11.14	11,029	+0.01(+0.09%)
Nov 28, 2022	11.06	11.13	11.05	11.13	5,370	+0.07(+0.63%)
Nov 25, 2022	11.08	11.08	11.04	11.06	4,894	+0.03(+0.27%)
Nov 23, 2022	10.99	11.13	10.96	11.03	12,901	+0.00(+0.00%)
Nov 22, 2022	11.00	11.03	10.98	11.03	6,951	+0.04(+0.36%)
Nov 21, 2022	10.99	10.99	10.99	10.99	1,616	+0.01(+0.09%)
Nov 18, 2022	11.60	11.60	10.98	10.98	3,910	-0.07(-0.63%)
Nov 17, 2022	10.97	11.05	10.89	11.05	12,187	+0.05(+0.45%)
Nov 16, 2022	11.05	11.05	10.99	11.00	3,954	-0.16(-1.43%)
Nov 15, 2022	11.42	11.42	11.08	11.16	4,523	+0.08(+0.76%)
Nov 11, 2022				11.08	10	+0.05(+0.42%)
Nov 10, 2022	11.03	11.03	10.96	11.03	1,635	+0.30(+2.80%)
Nov 09, 2022	11.02	11.02	10.73	10.73	15,416	-0.21(-1.90%)
Nov 08, 2022	10.94	10.94	10.94	10.94	602	-0.02(-0.22%)
Nov 07, 2022	10.96	10.96	10.96	10.96	486	-0.04(-0.35%)
Nov 04, 2022	11.17	11.17	11.00	11.00	2,000	+0.08(+0.73%)
Nov 03, 2022	10.94	10.94	10.91	10.92	2,401	-0.12(-1.04%)
Nov 02, 2022	10.92	11.06	10.92	11.04	8,751	+0.02(+0.14%)
Nov 01, 2022	11.07	11.13	11.01	11.02	5,218	-0.11(-0.99%)
Oct 31, 2022	11.15	11.28	10.74	11.13	30,328	-0.04(-0.36%)
Oct 28, 2022	11.17	11.17	11.09	11.17	1,743	+0.04(+0.36%)
Oct 27, 2022	11.25	11.25	11.13	11.13	1,194	-0.06(-0.50%)
Oct 26, 2022	11.20	11.20	11.18	11.19	4,800	+0.14(+1.24%)
Oct 25, 2022	11.08	11.08	11.05	11.05	1,301	-0.00(-0.01%)
Oct 24, 2022	10.98	11.05	10.98	11.05	4,449	-0.05(-0.45%)
Oct 21, 2022	11.04	11.11	10.85	11.10	4,034	-0.25(-2.20%)
Oct 20, 2022	11.35	11.35	11.35	11.35	910	+0.00(+0.00%)
Oct 19, 2022	11.50	11.50	11.35	11.35	1,975	-0.13(-1.13%)
Oct 18, 2022	11.58	11.58	11.48	11.48	1,069	+0.10(+0.88%)
Oct 17, 2022	11.54	11.54	11.38	11.38	2,389	+0.02(+0.18%)
Oct 14, 2022	11.36	11.36	11.36	11.36	710	-0.44(-3.73%)
Oct 13, 2022	11.03	11.85	11.03	11.80	4,740	+0.49(+4.33%)
Oct 12, 2022	11.34	11.34	11.30	11.31	8,040	-0.04(-0.35%)
Oct 11, 2022	11.40	11.43	11.35	11.35	1,900	-0.19(-1.65%)
Oct 10, 2022	11.54	11.54	11.54	11.54	150	+0.10(+0.87%)
Oct 06, 2022				11.44	20	-0.26(-2.22%)
Oct 05, 2022	11.70	11.70	11.70	11.70	100	-0.07(-0.59%)
Oct 04, 2022	11.74	11.77	11.66	11.77	3,293	-0.05(-0.47%)
Oct 03, 2022	11.77	11.95	11.75	11.82	3,855	+0.10(+0.90%)
Sep 30, 2022	11.72	11.72	11.72	11.72	270	+0.00(+0.00%)
Sep 29, 2022	11.76	11.82	11.72	11.72	6,073	-0.18(-1.51%)
Sep 28, 2022	11.71	11.91	11.71	11.90	2,418	+0.14(+1.19%)
Sep 27, 2022	11.83	11.86	11.68	11.76	6,889	+0.04(+0.32%)
Sep 26, 2022	11.74	11.74	11.70	11.72	1,514	-0.38(-3.12%)
Sep 23, 2022	12.10	12.10	12.07	12.10	5,206	+0.00(+0.00%)
Sep 21, 2022				12.10	25	+0.06(+0.50%)
Sep 20, 2022	12.29	12.30	12.04	12.04	13,349	-0.53(-4.18%)
Sep 19, 2022	12.48	12.56	12.46	12.56	3,131	+0.06(+0.52%)
Sep 16, 2022	12.45	12.52	12.45	12.50	4,631	-0.15(-1.20%)
Sep 15, 2022	12.71	12.72	12.65	12.65	3,879	-0.21(-1.64%)
Sep 14, 2022	12.86	12.86	12.86	12.86	501	-0.11(-0.82%)
Sep 12, 2022				12.97	93	+0.10(+0.78%)
Sep 09, 2022	12.87	12.87	12.82	12.87	497	+0.33(+2.63%)
Sep 08, 2022	12.54	12.54	12.54	12.54	416	-0.23(-1.78%)
Sep 07, 2022	12.50	12.77	12.49	12.77	1,000	-0.08(-0.59%)
Sep 06, 2022	12.95	12.96	12.84	12.84	1,326	-0.39(-2.97%)
Sep 02, 2022	12.93	13.51	12.93	13.24	1,828	+0.54(+4.29%)
Sep 01, 2022	12.68	12.70	12.68	12.69	1,196	-0.13(-1.01%)
Aug 31, 2022	12.90	12.90	12.82	12.82	3,900	+0.02(+0.17%)
Aug 30, 2022	12.80	12.80	12.80	12.80	168	-0.19(-1.46%)
Aug 26, 2022				12.99	76	-0.14(-1.10%)
Aug 25, 2022	13.13	13.13	13.13	13.13	201	+0.02(+0.18%)
Aug 24, 2022	13.13	13.13	13.10	13.11	1,352	-0.06(-0.45%)
Aug 23, 2022	13.18	13.20	13.09	13.17	2,560	+0.12(+0.94%)
Aug 22, 2022	13.11	13.11	13.05	13.05	406	-0.31(-2.34%)
Aug 19, 2022	13.36	13.36	13.36	13.36	130	+0.18(+1.37%)
Aug 18, 2022	13.27	13.27	13.16	13.18	628	-0.10(-0.75%)
Aug 17, 2022	13.32	13.32	13.28	13.28	748	+0.08(+0.64%)
Aug 16, 2022	13.18	13.20	13.18	13.20	975	+0.02(+0.11%)
Aug 15, 2022	13.14	13.18	13.13	13.18	1,357	-0.37(-2.73%)
Aug 12, 2022	13.55	13.55	13.55	13.55	199	+0.17(+1.27%)
Aug 11, 2022	13.25	13.38	13.09	13.38	2,889	+0.14(+1.06%)
Aug 10, 2022	13.28	13.28	13.22	13.24	4,275	+0.39(+3.03%)
Aug 09, 2022	12.86	12.86	12.85	12.85	1,754	-0.11(-0.84%)
Aug 08, 2022	13.00	13.00	12.96	12.96	543	+0.00(+0.00%)
Aug 05, 2022	13.18	13.18	12.96	12.96	701	-0.24(-1.82%)
Aug 04, 2022	13.28	13.28	13.20	13.20	779	-0.05(-0.37%)
Aug 03, 2022	13.13	13.25	13.12	13.25	3,366	+0.02(+0.15%)
Aug 02, 2022	13.53	13.53	13.23	13.23	1,064	-0.30(-2.22%)