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 (%)
Mar 28, 2024 12.89 12.92 12.89 12.92 1,600 +0.22(+1.73%)
Mar 27, 2024 12.75 12.75 12.70 12.70 4,142 -0.26(-2.01%)
Mar 26, 2024 12.97 12.97 12.84 12.96 7,251 +0.17(+1.33%)
Mar 25, 2024 12.95 12.81 12.79 12.79 1,400 -0.06(-0.47%)
Mar 22, 2024 12.89 12.89 12.85 12.85 1,142 -0.08(-0.63%)
Mar 21, 2024 12.93 12.93 12.85 12.93 1,329 +0.12(+0.95%)
Mar 20, 2024 12.87 12.87 12.81 12.81 400 +0.13(+1.03%)
Mar 19, 2024 12.46 12.68 12.46 12.68 8,649 +0.27(+2.18%)
Mar 18, 2024 12.38 12.54 12.38 12.41 4,055 -0.04(-0.30%)
Mar 15, 2024 12.47 12.47 12.38 12.45 2,738 -0.02(-0.18%)
Mar 14, 2024 12.65 12.65 12.47 12.47 5,407 -0.14(-1.15%)
Mar 13, 2024 12.68 12.68 12.55 12.62 1,250 +0.18(+1.41%)
Mar 12, 2024 12.62 12.70 12.43 12.44 4,667 -0.22(-1.71%)
Mar 11, 2024 12.93 12.94 12.66 12.66 6,790 -0.31(-2.42%)
Mar 08, 2024 12.95 13.00 12.90 12.97 8,300 +0.02(+0.15%)
Mar 07, 2024 12.86 12.97 12.86 12.95 7,460 +0.07(+0.53%)
Mar 06, 2024 12.64 12.90 12.64 12.88 19,591 +0.35(+2.76%)
Mar 05, 2024 12.59 12.59 12.51 12.54 1,951 +0.01(+0.05%)
Mar 04, 2024 12.57 12.67 12.53 12.53 4,800 +0.09(+0.72%)
Mar 01, 2024 12.40 12.48 12.23 12.44 3,217 -0.11(-0.89%)
Feb 29, 2024 12.46 12.58 12.46 12.55 3,770 +0.09(+0.70%)
Feb 28, 2024 12.24 12.46 12.24 12.46 2,144 +0.19(+1.55%)
Feb 27, 2024 12.19 12.28 12.19 12.28 2,892 +0.20(+1.61%)
Feb 26, 2024 11.66 12.10 11.66 12.08 20,771 +0.00(+0.00%)
Feb 23, 2024 12.08 12.15 12.08 12.08 2,068 -0.05(-0.41%)
Feb 22, 2024 12.15 12.15 12.10 12.13 5,799 +0.04(+0.35%)
Feb 21, 2024 12.13 12.13 12.05 12.09 1,096 -0.06(-0.51%)
Feb 20, 2024 12.28 12.28 12.15 12.15 1,703 -0.30(-2.45%)
Feb 16, 2024 12.36 12.46 12.36 12.46 8,550 +0.14(+1.18%)
Feb 14, 2024 12.31 800 +0.06(+0.49%)
Feb 13, 2024 12.38 12.38 12.25 12.25 1,610 -0.29(-2.34%)
Feb 12, 2024 12.66 12.66 12.52 12.54 5,884 -0.09(-0.68%)
Feb 09, 2024 12.62 12.80 12.62 12.63 7,783 +0.28(+2.25%)
Feb 08, 2024 12.69 12.69 12.21 12.35 9,192 +0.25(+2.03%)
Feb 07, 2024 12.13 12.13 12.09 12.11 865 +0.02(+0.19%)
Feb 06, 2024 12.07 12.09 12.03 12.08 3,953 +0.14(+1.19%)
Feb 05, 2024 12.02 12.06 11.93 11.94 7,000 -0.05(-0.43%)
Feb 02, 2024 12.20 12.20 11.99 11.99 7,364 -0.17(-1.36%)
Feb 01, 2024 12.07 12.20 12.04 12.16 11,466 +0.07(+0.60%)
Jan 31, 2024 12.16 12.16 12.06 12.09 4,325 -0.01(-0.10%)
Jan 30, 2024 12.28 12.31 12.06 12.10 18,150 -0.12(-0.97%)
Jan 29, 2024 12.62 12.62 12.01 12.22 24,932 +0.15(+1.21%)
Jan 26, 2024 12.20 12.20 12.04 12.07 7,146 -0.06(-0.51%)
Jan 25, 2024 12.19 12.20 12.13 12.13 7,824 -0.06(-0.45%)
Jan 24, 2024 12.40 12.40 12.15 12.19 8,106 -0.02(-0.13%)
Jan 23, 2024 12.40 12.41 12.08 12.20 8,002 -0.14(-1.13%)
Jan 22, 2024 12.67 12.67 12.34 12.34 2,331 -0.33(-2.60%)
Jan 19, 2024 12.67 12.67 12.61 12.67 4,109 +0.06(+0.47%)
Jan 18, 2024 12.60 12.68 12.58 12.61 2,176 -0.01(-0.09%)
Jan 17, 2024 12.70 12.71 12.62 12.62 1,210 -0.30(-2.29%)
Jan 16, 2024 12.69 12.95 12.69 12.92 2,035 -0.11(-0.86%)
Jan 12, 2024 13.03 13.03 13.03 13.03 525 -0.19(-1.41%)
Jan 09, 2024 13.22 40 +0.17(+1.27%)
Jan 08, 2024 13.04 13.05 13.02 13.05 4,525 +0.21(+1.62%)
Jan 05, 2024 12.84 12.84 12.84 12.84 660 +0.11(+0.90%)
Jan 04, 2024 12.75 12.78 12.73 12.73 2,900 -0.14(-1.06%)
Jan 03, 2024 12.77 12.87 12.77 12.87 2,360 -0.43(-3.26%)
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.