Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	18.00	18.00	17.23	17.44	16,101	-0.55(-3.06%)
Oct 28, 2016	18.07	18.10	17.95	17.99	11,502	-0.09(-0.50%)
Oct 27, 2016	18.22	18.22	18.05	18.08	13,069	+0.03(+0.17%)
Oct 26, 2016	18.10	18.12	18.00	18.05	7,777	-0.12(-0.66%)
Oct 25, 2016	17.90	18.22	17.90	18.17	8,386	+0.21(+1.17%)
Oct 24, 2016	18.23	18.23	17.90	17.96	9,311	-0.04(-0.22%)
Oct 21, 2016	17.99	18.00	17.75	18.00	3,735	+0.15(+0.84%)
Oct 20, 2016	17.86	17.86	17.66	17.85	6,261	+0.35(+2.00%)
Oct 19, 2016	17.55	17.65	17.44	17.50	2,466	+0.14(+0.81%)
Oct 18, 2016	17.45	17.47	17.26	17.36	4,443	+0.01(+0.06%)
Oct 17, 2016	17.32	17.59	17.27	17.35	9,065	+0.00(+0.00%)
Oct 14, 2016	17.48	17.51	17.27	17.35	8,935	-0.15(-0.86%)
Oct 13, 2016	17.93	17.93	17.44	17.50	12,790	-0.26(-1.46%)
Oct 12, 2016	18.02	18.02	17.70	17.76	7,255	-0.04(-0.22%)
Oct 11, 2016	18.08	18.08	17.75	17.80	9,287	-0.06(-0.34%)
Oct 07, 2016		17.86	17.86	17.86	0	+0.34(+1.94%)
Oct 06, 2016	17.35	17.52	17.26	17.52	7,038	+0.27(+1.57%)
Oct 05, 2016	17.58	17.58	17.10	17.25	16,213	-0.03(-0.17%)
Oct 04, 2016	17.84	17.84	17.23	17.28	20,153	-0.47(-2.65%)
Oct 03, 2016	18.03	18.04	17.75	17.75	17,551	-0.35(-1.93%)
Sep 30, 2016	18.31	18.31	17.99	18.10	24,637	-0.05(-0.28%)
Sep 29, 2016	18.26	18.32	18.15	18.15	6,990	-0.20(-1.09%)
Sep 28, 2016	18.44	18.44	18.20	18.35	14,911	-0.18(-0.97%)
Sep 27, 2016	18.35	18.53	18.30	18.53	4,638	+0.17(+0.93%)
Sep 26, 2016	18.30	18.50	18.20	18.36	10,552	-0.04(-0.22%)
Sep 23, 2016	18.38	18.63	18.38	18.40	19,455	+0.02(+0.11%)
Sep 22, 2016	18.39	18.40	18.25	18.38	15,573	+0.05(+0.27%)
Sep 21, 2016	18.23	18.40	18.23	18.33	7,310	-0.07(-0.38%)
Sep 20, 2016	18.42	18.42	18.20	18.40	6,936	+0.03(+0.16%)
Sep 19, 2016	18.40	18.45	18.05	18.37	6,353	-0.02(-0.11%)
Sep 16, 2016	18.23	18.39	18.15	18.39	25,128	+0.26(+1.43%)
Sep 15, 2016	18.44	18.44	18.05	18.13	8,234	-0.27(-1.47%)
Sep 14, 2016	18.10	18.40	18.10	18.40	9,004	+0.20(+1.10%)
Sep 13, 2016	18.03	18.20	18.03	18.20	7,442	-0.09(-0.49%)
Sep 12, 2016	18.28	18.29	18.05	18.29	5,078	+0.05(+0.27%)
Sep 09, 2016	18.37	18.37	18.03	18.24	6,891	+0.03(+0.16%)
Sep 08, 2016	18.30	18.30	18.00	18.21	6,912	-0.05(-0.27%)
Sep 07, 2016	18.50	18.50	18.20	18.26	5,835	-0.17(-0.92%)
Sep 06, 2016	18.30	18.43	18.20	18.43	3,334	+0.22(+1.21%)
Sep 02, 2016		18.21	18.21	18.21	0	+0.08(+0.44%)
Sep 01, 2016	18.28	18.39	17.95	18.13	15,085	-0.08(-0.44%)
Aug 31, 2016	18.19	18.29	18.19	18.21	4,034	+0.14(+0.77%)
Aug 30, 2016	18.18	18.28	18.00	18.07	13,936	-0.09(-0.50%)
Aug 29, 2016	18.00	18.15	18.00	18.16	7,298	+0.25(+1.40%)
Aug 26, 2016	18.00	18.00	17.81	17.91	3,520	+0.04(+0.22%)
Aug 25, 2016	18.02	18.07	17.88	17.87	10,075	-0.05(-0.28%)
Aug 24, 2016	18.05	18.05	17.88	17.92	7,735	-0.08(-0.44%)
Aug 23, 2016	17.96	18.09	17.94	18.00	1,829	+0.10(+0.56%)
Aug 22, 2016	18.10	18.10	17.90	17.90	3,915	-0.14(-0.78%)
Aug 19, 2016	18.01	18.05	18.00	18.04	7,333	+0.04(+0.22%)
Aug 18, 2016	18.24	18.24	17.90	18.00	9,569	+0.00(+0.00%)
Aug 17, 2016	18.18	18.18	17.93	18.00	9,897	-0.10(-0.55%)
Aug 16, 2016	18.25	18.25	18.10	18.10	8,568	-0.17(-0.93%)
Aug 15, 2016	18.36	18.36	18.19	18.27	9,075	-0.08(-0.44%)
Aug 12, 2016	18.50	18.50	18.28	18.35	5,195	-0.15(-0.81%)
Aug 11, 2016	18.51	18.60	18.50	18.50	12,152	-0.13(-0.70%)
Aug 10, 2016	18.63	18.63	18.26	18.63	13,508	+0.00(+0.00%)
Aug 09, 2016	18.50	18.64	18.48	18.63	18,396	+0.21(+1.14%)
Aug 08, 2016	18.70	18.70	18.29	18.42	13,642	-0.31(-1.66%)
Aug 05, 2016	18.49	18.77	18.35	18.73	18,936	+0.35(+1.90%)
Aug 04, 2016	18.12	18.39	18.12	18.38	9,976	+0.37(+2.05%)
Aug 03, 2016	18.01	18.10	17.96	18.01	6,482	+0.01(+0.06%)