Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	7.230	7.350	7.200	7.350	2,578	+0.14(+1.94%)
Apr 29, 2010	7.250	7.250	7.210	7.210	1,200	-0.13(-1.77%)
Apr 28, 2010	7.260	7.530	7.200	7.340	11,121	-0.12(-1.61%)
Apr 27, 2010	7.520	7.540	7.460	7.460	2,500	+0.01(+0.13%)
Apr 26, 2010	7.450	7.540	7.350	7.450	10,664	+0.05(+0.68%)
Apr 23, 2010	7.300	7.450	7.300	7.400	39,550	+0.20(+2.78%)
Apr 22, 2010	7.200	7.200	7.200	7.200	700	-0.05(-0.69%)
Apr 21, 2010	7.260	7.260	7.190	7.250	1,400	-0.05(-0.68%)
Apr 20, 2010	7.200	7.300	7.200	7.300	1,450	+0.05(+0.69%)
Apr 19, 2010	7.250	7.300	7.020	7.250	7,020	-0.03(-0.41%)
Apr 16, 2010	7.280	7.280	7.280	7.280	105	-0.10(-1.36%)
Apr 15, 2010	7.250	7.390	7.210	7.380	4,191	-0.02(-0.27%)
Apr 14, 2010	7.250	7.400	7.250	7.400	5,750	+0.02(+0.27%)
Apr 13, 2010	7.200	7.380	7.200	7.380	1,100	+0.08(+1.10%)
Apr 12, 2010	7.170	7.490	7.100	7.300	4,133	-0.30(-3.95%)
Apr 09, 2010	7.130	7.600	7.130	7.600	12,000	+0.47(+6.59%)
Apr 08, 2010	7.100	7.130	7.090	7.130	13,340	+0.00(+0.00%)
Apr 07, 2010	7.120	7.130	7.120	7.130	1,100	+0.03(+0.42%)
Apr 06, 2010	7.100	7.100	7.010	7.100	8,600	+0.00(+0.00%)
Apr 05, 2010	7.110	7.120	7.100	7.100	1,000	-0.10(-1.39%)
Apr 01, 2010		7.200	7.200	7.200	0	-0.27(-3.61%)
Mar 31, 2010	7.460	7.470	7.460	7.470	1,000	+0.17(+2.33%)
Mar 30, 2010	7.500	7.500	7.300	7.300	2,565	-0.25(-3.31%)
Mar 29, 2010	7.550	7.550	7.550	7.550	0	+0.00(+0.00%)
Mar 26, 2010	7.650	7.650	7.550	7.550	2,850	-0.20(-2.58%)
Mar 25, 2010	7.730	7.750	7.560	7.750	4,300	+0.19(+2.51%)
Mar 24, 2010	7.340	7.750	7.340	7.560	15,430	+0.28(+3.85%)
Mar 23, 2010	7.150	7.280	7.150	7.280	5,500	+0.25(+3.56%)
Mar 22, 2010	6.990	7.200	6.960	7.030	9,100	+0.13(+1.88%)
Mar 19, 2010	6.890	6.990	6.890	6.900	5,000	+0.00(+0.00%)
Mar 18, 2010	6.900	6.900	6.900	6.900	0	+0.00(+0.00%)
Mar 17, 2010	6.900	6.900	6.900	6.900	1,100	+0.00(+0.00%)
Mar 16, 2010	6.930	6.930	6.700	6.900	23,200	-0.08(-1.15%)
Mar 15, 2010	7.000	7.000	6.980	6.980	3,800	-0.13(-1.83%)
Mar 12, 2010	6.950	7.190	6.950	7.110	6,566	+0.21(+3.04%)
Mar 11, 2010	7.000	7.000	6.900	6.900	2,020	-0.09(-1.29%)
Mar 10, 2010	6.960	6.990	6.960	6.990	1,550	+0.05(+0.72%)
Mar 09, 2010	6.720	7.000	6.700	6.940	1,600	-0.25(-3.48%)
Mar 08, 2010	6.800	7.240	6.800	7.190	3,800	+0.41(+6.05%)
Mar 05, 2010	6.650	6.780	6.650	6.780	8,420	+0.03(+0.44%)
Mar 04, 2010	6.550	6.750	6.550	6.750	3,315	+0.20(+3.05%)
Mar 03, 2010	6.700	6.700	6.550	6.550	455	-0.23(-3.39%)
Mar 02, 2010	6.550	6.780	6.550	6.780	7,600	+0.23(+3.51%)
Mar 01, 2010	6.750	6.750	6.550	6.550	300	-0.20(-2.96%)
Feb 26, 2010	6.650	6.790	6.640	6.750	7,440	+0.12(+1.81%)
Feb 25, 2010	6.510	6.730	6.500	6.630	9,450	+0.04(+0.61%)
Feb 24, 2010	6.550	6.590	6.550	6.590	4,107	+0.04(+0.61%)
Feb 23, 2010	6.550	6.550	6.550	6.550	460	-0.05(-0.76%)
Feb 22, 2010	6.550	6.600	6.550	6.600	2,600	+0.05(+0.76%)
Feb 19, 2010	6.500	6.550	6.500	6.550	19,300	+0.05(+0.77%)
Feb 18, 2010	6.700	6.740	6.500	6.500	5,000	-0.25(-3.70%)
Feb 17, 2010	6.610	6.750	6.610	6.750	1,224	+0.15(+2.27%)
Feb 16, 2010	6.600	6.600	6.600	6.600	1,000	-0.19(-2.80%)
Feb 12, 2010		6.790	6.790	6.790	0	+0.09(+1.34%)
Feb 11, 2010	6.650	6.700	6.650	6.700	400	+0.10(+1.52%)
Feb 10, 2010	6.700	6.700	6.550	6.600	5,933	-0.12(-1.79%)
Feb 09, 2010	6.700	6.730	6.570	6.720	2,460	+0.07(+1.05%)
Feb 08, 2010	6.500	6.750	6.500	6.650	15,502	+0.15(+2.31%)
Feb 05, 2010	6.500	6.500	6.500	6.500	1,700	+0.00(+0.00%)
Feb 04, 2010	6.500	6.500	6.410	6.500	10,991	+0.00(+0.00%)
Feb 03, 2010	6.500	6.500	6.500	6.500	12,400	+0.00(+0.00%)
Feb 02, 2010	6.550	6.550	6.450	6.500	7,000	-0.19(-2.84%)