Skip to main content

Acadian Timber (OP: ACAZF )

12.92 +0.22 (+1.73%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

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%)
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.