Acadian Timber (OP: ACAZF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	15.05	15.05	15.05	15.05	2,000	+0.10(+0.66%)
Feb 27, 2018	14.96	14.96	14.95	14.95	980	-0.25(-1.63%)
Feb 26, 2018	15.19	15.20	15.19	15.20	325	+0.03(+0.20%)
Feb 23, 2018	15.21	15.21	15.17	15.17	1,500	-0.06(-0.37%)
Feb 21, 2018		15.23	15.23	15.23	0	-0.01(-0.09%)
Feb 20, 2018	15.24	15.24	15.24	15.24	1,000	+0.49(+3.32%)
Feb 14, 2018		14.75	14.75	14.75	0	+0.23(+1.57%)
Feb 09, 2018		14.52	14.52	14.52	0	-0.27(-1.85%)
Feb 06, 2018		14.80	14.80	14.80	0	+0.05(+0.31%)
Feb 05, 2018	14.75	14.75	14.75	14.75	160	-0.60(-3.90%)
Feb 01, 2018		15.35	15.35	15.35	98	+0.08(+0.51%)
Jan 30, 2018		15.27	15.27	15.27	10	-0.07(-0.49%)
Jan 26, 2018		15.35	15.35	15.35	0	-0.13(-0.86%)
Jan 24, 2018		15.48	15.48	15.48	1	+0.16(+1.05%)
Jan 23, 2018	15.32	15.32	15.32	15.32	600	+0.10(+0.68%)
Jan 22, 2018	15.20	15.21	15.13	15.21	1,100	-0.01(-0.09%)
Jan 19, 2018	15.18	15.23	15.14	15.23	3,200	+0.03(+0.18%)
Jan 18, 2018	15.21	15.21	15.20	15.20	675	-0.15(-0.98%)
Jan 17, 2018	15.35	15.35	15.35	15.35	100	-0.03(-0.19%)
Jan 16, 2018	15.37	15.38	15.33	15.38	1,505	+0.29(+1.93%)
Jan 12, 2018		15.09	15.09	15.09	0	-0.02(-0.14%)
Jan 11, 2018	15.11	15.11	15.11	15.11	500	+0.03(+0.21%)
Jan 10, 2018	15.08	15.08	15.08	15.08	500	-0.12(-0.80%)
Jan 09, 2018	15.20	15.20	15.20	15.20	800	-0.09(-0.59%)
Jan 08, 2018	15.39	15.39	15.29	15.29	1,098	-0.14(-0.89%)
Jan 05, 2018	15.48	15.48	15.43	15.43	220	+0.03(+0.21%)
Jan 04, 2018	15.41	15.42	15.40	15.40	2,500	+0.02(+0.14%)
Jan 03, 2018	15.65	15.68	15.37	15.37	1,600	-0.32(-2.05%)
Jan 02, 2018	15.55	15.72	15.55	15.69	4,032	+0.19(+1.25%)
Dec 29, 2017		15.50	15.50	15.50	0	+0.12(+0.80%)
Dec 27, 2017		15.38	15.38	15.38	0	-0.12(-0.79%)
Dec 26, 2017	15.10	15.50	15.10	15.50	1,860	+0.56(+3.77%)
Dec 22, 2017	14.55	15.06	14.55	14.94	1,850	+0.05(+0.31%)
Dec 21, 2017	14.82	14.89	14.82	14.89	1,140	+0.16(+1.11%)
Dec 20, 2017	14.71	14.72	14.71	14.73	1,100	-0.11(-0.71%)
Dec 19, 2017		14.83	14.54	14.83	3,700	+0.23(+1.59%)
Dec 15, 2017		14.60	14.60	14.60	0	-0.16(-1.08%)
Dec 14, 2017	14.76	14.76	14.76	14.76	100	+0.01(+0.07%)
Dec 13, 2017	14.75	14.75	14.75	14.75	100	+0.01(+0.07%)
Dec 12, 2017	14.83	14.83	14.74	14.74	1,000	+0.14(+0.96%)
Dec 11, 2017	14.60	14.60	14.60	14.60	200	-0.10(-0.67%)
Dec 08, 2017	14.70	14.70	14.69	14.70	1,000	-0.03(-0.22%)
Dec 07, 2017	14.80	14.80	14.73	14.73	1,940	-0.27(-1.81%)
Dec 06, 2017	15.00	15.00	15.00	15.00	100	+0.21(+1.43%)
Dec 04, 2017		14.79	14.79	14.79	0	-0.07(-0.48%)
Dec 01, 2017	14.86	14.86	14.86	14.86	750	+0.36(+2.50%)
Nov 30, 2017	14.64	14.64	14.50	14.50	2,475	-0.30(-2.03%)
Nov 29, 2017	14.80	14.80	14.80	14.80	100	+0.00(+0.00%)
Nov 28, 2017	14.80	14.80	14.80	14.80	1,200	-0.03(-0.20%)
Nov 27, 2017	15.09	15.09	14.83	14.83	1,555	+0.03(+0.20%)
Nov 24, 2017	14.80	14.80	14.80	14.80	600	+0.00(+0.00%)
Nov 22, 2017	14.80	14.82	14.79	14.80	2,600	+0.00(+0.00%)
Nov 21, 2017	14.80	14.80	14.80	14.80	300	+0.00(+0.00%)
Nov 20, 2017	14.80	14.80	14.80	14.80	800	-0.07(-0.50%)
Nov 17, 2017	14.87	14.87	14.87	14.87	700	+0.03(+0.20%)
Nov 16, 2017	14.89	14.89	14.85	14.85	900	-0.00(-0.03%)
Nov 15, 2017	14.79	14.85	14.79	14.85	827	-0.04(-0.27%)
Nov 14, 2017	14.94	14.94	14.89	14.89	700	-0.04(-0.29%)
Nov 13, 2017	15.00	15.00	14.93	14.93	300	-0.11(-0.75%)
Nov 10, 2017	15.05	15.05	15.05	15.05	100	-0.16(-1.08%)
Nov 08, 2017		15.21	15.21	15.21	0	+0.08(+0.50%)
Nov 07, 2017	15.21	15.24	15.14	15.13	2,427	-0.22(-1.45%)
Nov 03, 2017		15.36	15.36	15.36	0	-0.04(-0.25%)
Nov 02, 2017	15.40	15.40	15.34	15.40	3,150	+0.15(+1.00%)
Nov 01, 2017	15.15	15.35	15.15	15.24	2,023	+0.11(+0.74%)
Oct 31, 2017	15.11	15.13	15.11	15.13	1,100	+0.03(+0.22%)
Oct 30, 2017	15.15	15.24	15.10	15.10	550	-0.00(-0.01%)
Oct 27, 2017	15.10	15.10	15.10	15.10	400	-0.02(-0.16%)
Oct 25, 2017		15.12	15.12	15.12	0	-0.50(-3.21%)
Oct 23, 2017		15.63	15.63	15.63	0	-0.01(-0.07%)
Oct 20, 2017	15.64	15.64	15.64	15.64	100	-0.03(-0.20%)
Oct 19, 2017	15.72	15.72	15.67	15.67	314	-0.04(-0.26%)
Oct 18, 2017	15.72	15.72	15.71	15.71	700	-0.05(-0.30%)
Oct 17, 2017	15.34	15.75	15.34	15.75	2,260	+0.32(+2.09%)
Oct 10, 2017		15.43	15.43	15.43	9	-0.07(-0.43%)
Oct 09, 2017	15.50	15.50	15.50	15.50	690	+0.15(+0.98%)
Oct 06, 2017	15.35	15.35	15.35	15.35	200	+0.10(+0.67%)
Oct 05, 2017	15.25	15.25	15.25	15.25	184	-0.06(-0.36%)
Oct 04, 2017	15.11	15.38	15.11	15.30	2,800	+0.02(+0.14%)
Oct 03, 2017	15.39	15.39	15.28	15.28	891	-0.04(-0.23%)
Oct 02, 2017	15.39	15.39	15.32	15.32	910	-0.08(-0.51%)
Sep 29, 2017	15.60	15.60	15.40	15.40	900	-0.40(-2.52%)
Sep 28, 2017	15.80	15.80	15.79	15.79	500	-0.12(-0.75%)
Sep 27, 2017	15.90	15.93	15.90	15.91	7,054	+0.30(+1.93%)
Sep 26, 2017	15.61	15.61	15.61	15.61	2,000	-0.39(-2.43%)
Sep 25, 2017	15.70	16.00	15.69	16.00	3,160	+0.40(+2.57%)
Sep 22, 2017	15.61	15.61	15.60	15.60	1,200	+0.02(+0.15%)
Sep 21, 2017	15.48	15.58	15.43	15.58	3,849	+0.29(+1.89%)
Sep 19, 2017		15.29	15.29	15.29	200	-0.18(-1.14%)
Sep 18, 2017	15.46	15.46	15.46	15.46	300	-0.03(-0.20%)
Sep 15, 2017	15.47	15.50	15.47	15.49	1,400	+0.01(+0.05%)
Sep 14, 2017	15.49	15.49	15.49	15.49	200	+0.15(+0.99%)
Sep 13, 2017	15.33	15.33	15.33	15.33	500	-0.05(-0.34%)
Sep 08, 2017		15.39	15.39	15.39	0	+0.37(+2.48%)
Sep 06, 2017		15.02	15.02	15.02	0	+0.17(+1.14%)
Sep 05, 2017	14.89	14.96	14.85	14.85	3,114	-0.07(-0.49%)
Sep 01, 2017	15.05	15.05	14.92	14.92	1,100	-0.13(-0.86%)
Aug 31, 2017	15.04	15.05	15.04	15.05	1,045	+0.06(+0.37%)
Aug 28, 2017		14.99	14.99	14.99	0	+0.30(+2.08%)
Aug 25, 2017	14.69	14.69	14.69	14.69	1,600	+0.12(+0.79%)
Aug 22, 2017		14.57	14.57	14.57	0	+0.10(+0.70%)
Aug 21, 2017	14.44	14.47	14.44	14.47	1,575	+0.01(+0.04%)
Aug 18, 2017	14.69	14.69	14.45	14.46	724	+0.11(+0.76%)
Aug 15, 2017		14.35	14.35	14.35	0	-0.15(-1.05%)
Aug 14, 2017	14.49	14.51	14.49	14.51	500	-0.19(-1.30%)
Aug 08, 2017		14.70	14.70	14.70	0	+0.20(+1.41%)
Aug 04, 2017		14.49	14.49	14.49	0	-0.33(-2.23%)
Aug 02, 2017		14.83	14.83	14.83	0	+0.06(+0.38%)
Aug 01, 2017	14.76	14.77	14.75	14.77	2,100	-0.18(-1.18%)
Jul 28, 2017		14.95	14.95	14.95	0	-0.08(-0.56%)
Jul 27, 2017	15.03	15.03	15.03	15.03	100	-0.09(-0.61%)
Jul 26, 2017	15.17	15.19	15.12	15.12	1,600	+0.14(+0.96%)
Jul 25, 2017	15.02	15.02	14.98	14.98	500	+0.05(+0.30%)
Jul 24, 2017	14.93	14.96	14.93	14.93	5,900	-0.01(-0.06%)
Jul 21, 2017	14.95	15.01	14.76	14.94	2,635	+0.09(+0.57%)
Jul 20, 2017	15.08	15.08	14.86	14.86	277	+0.18(+1.22%)
Jul 19, 2017	15.09	15.09	14.68	14.68	1,127	-0.16(-1.08%)
Jul 18, 2017	14.84	14.84	14.84	14.84	135	-0.33(-2.19%)
Jul 17, 2017	15.15	15.18	15.09	15.17	1,022	+0.07(+0.49%)
Jul 14, 2017	14.96	15.10	14.91	15.10	3,800	+0.21(+1.38%)
Jul 13, 2017	14.90	14.92	14.86	14.89	2,262	+0.11(+0.74%)
Jul 12, 2017	14.78	14.78	14.78	14.78	210	+0.16(+1.08%)
Jul 11, 2017	14.63	14.70	14.62	14.62	1,635	+0.08(+0.53%)
Jul 10, 2017	14.64	14.64	14.55	14.55	375	+0.25(+1.76%)
Jul 06, 2017		14.29	14.29	14.29	0	-0.09(-0.62%)
Jul 05, 2017	14.42	14.42	14.38	14.38	544	-0.07(-0.45%)
Jul 03, 2017	14.45	14.45	14.45	14.45	0	+0.00(+0.00%)
Jun 30, 2017		14.45	14.45	14.45	0	-0.00(-0.00%)
Jun 27, 2017		14.45	14.45	14.45	0	+0.13(+0.87%)
Jun 26, 2017	14.32	14.32	14.32	14.32	400	+0.08(+0.56%)
Jun 23, 2017	14.24	14.24	14.24	14.24	175	+0.18(+1.27%)
Jun 20, 2017		14.07	14.07	14.07	0	-0.22(-1.53%)
Jun 19, 2017	14.22	14.28	14.22	14.28	1,000	+0.23(+1.67%)
Jun 15, 2017		14.05	14.05	14.05	0	+0.12(+0.86%)
Jun 14, 2017	13.93	13.93	13.93	13.93	800	-0.01(-0.06%)
Jun 13, 2017	13.94	13.94	13.94	13.94	500	+0.52(+3.90%)
Jun 08, 2017		13.41	13.41	13.41	0	-0.13(-0.95%)
Jun 06, 2017		13.54	13.54	13.54	0	+0.03(+0.26%)
Jun 05, 2017	13.48	13.52	13.48	13.51	3,562	+0.06(+0.42%)
Jun 02, 2017	13.45	13.45	13.45	13.45	470	+0.04(+0.27%)
May 31, 2017		13.41	13.41	13.41	12	-0.01(-0.08%)
May 30, 2017	13.39	13.43	13.39	13.43	300	+0.13(+0.94%)
May 26, 2017	13.30	13.30	13.30	13.30	400	-0.11(-0.80%)
May 24, 2017		13.41	13.41	13.41	24	+0.06(+0.43%)
May 23, 2017	13.38	13.38	13.22	13.35	5,344	+0.17(+1.29%)
May 18, 2017		13.18	13.18	13.18	0	+0.02(+0.17%)
May 17, 2017	13.16	13.16	13.16	13.16	315	-0.15(-1.12%)
May 16, 2017	13.33	13.33	13.31	13.31	1,000	+0.01(+0.08%)
May 15, 2017	13.17	13.29	13.15	13.29	3,200	+0.12(+0.95%)
May 12, 2017	13.17	13.17	13.17	13.17	500	-0.02(-0.18%)
May 11, 2017	13.19	13.19	13.19	13.19	100	+0.18(+1.42%)
May 08, 2017		13.01	13.01	13.01	90	-0.09(-0.71%)
May 05, 2017	13.10	13.10	13.10	13.10	450	+0.15(+1.13%)
May 04, 2017	13.04	13.07	12.96	12.96	2,400	-0.17(-1.32%)
May 02, 2017		13.13	13.13	13.13	0	-0.04(-0.30%)
May 01, 2017	13.17	13.21	13.17	13.17	1,000	-0.07(-0.56%)
Apr 28, 2017	13.23	13.24	13.23	13.24	2,550	+0.14(+1.06%)
Apr 27, 2017	13.02	13.16	13.02	13.10	2,510	+0.07(+0.54%)
Apr 26, 2017	13.09	13.10	13.03	13.03	1,373	-0.17(-1.28%)
Apr 25, 2017	13.10	13.21	13.03	13.20	6,749	-0.14(-1.04%)
Apr 24, 2017	13.45	13.45	13.34	13.34	2,100	-0.07(-0.55%)
Apr 21, 2017	13.48	13.50	13.33	13.42	2,000	-0.35(-2.56%)
Apr 18, 2017		13.77	13.77	13.77	0	-0.04(-0.32%)
Apr 17, 2017	13.81	13.81	13.81	13.81	100	-0.07(-0.51%)
Apr 13, 2017	14.07	14.08	13.88	13.88	1,200	-0.16(-1.11%)
Apr 10, 2017		14.04	14.04	14.04	0	+0.22(+1.59%)
Apr 07, 2017	13.82	13.82	13.82	13.82	510	+0.14(+1.03%)
Apr 06, 2017	13.68	13.68	13.68	13.68	152	-0.16(-1.13%)
Apr 04, 2017		13.84	13.84	13.84	0	+0.11(+0.80%)
Apr 03, 2017	13.73	13.73	13.73	13.73	400	-0.12(-0.89%)
Mar 31, 2017	13.92	13.96	13.85	13.85	2,080	+0.13(+0.96%)
Mar 29, 2017		13.72	13.72	13.72	0	-0.06(-0.42%)
Mar 28, 2017	13.72	13.86	13.72	13.78	4,310	+0.20(+1.48%)
Mar 20, 2017		13.58	13.58	13.58	0	-0.18(-1.33%)
Mar 17, 2017	13.77	13.80	13.76	13.76	1,425	-0.00(-0.03%)
Mar 16, 2017	13.77	13.88	13.76	13.76	2,100	+0.08(+0.57%)
Mar 15, 2017	13.76	13.87	13.69	13.69	1,885	+0.34(+2.57%)
Mar 09, 2017		13.34	13.34	13.34	0	-0.17(-1.28%)
Mar 08, 2017	13.53	13.53	13.51	13.52	1,185	-0.40(-2.89%)
Mar 03, 2017		13.92	13.92	13.92	0	-0.00(-0.02%)
Mar 02, 2017	13.95	13.98	13.92	13.92	924	+0.05(+0.37%)