Acadian Timber (OP: ACAZF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	12.76	12.80	12.76	12.80	1,805	+0.09(+0.73%)
Jul 30, 2019	12.71	12.71	12.71	12.71	500	+0.08(+0.64%)
Jul 29, 2019	12.75	12.89	12.63	12.63	1,962	+0.07(+0.56%)
Jul 26, 2019	12.55	12.57	12.55	12.56	1,600	-0.09(-0.73%)
Jul 25, 2019	12.65	12.65	12.65	12.65	100	-0.07(-0.53%)
Jul 24, 2019		12.72	12.72	12.72	60	+0.00(+0.00%)
Jul 23, 2019	12.61	12.72	12.61	12.72	2,600	-0.08(-0.66%)
Jul 22, 2019	12.76	12.80	12.73	12.80	425	-0.03(-0.23%)
Jul 19, 2019	12.78	12.83	12.78	12.83	1,100	-0.07(-0.55%)
Jul 18, 2019	12.70	12.90	12.61	12.90	2,715	+0.15(+1.15%)
Jul 17, 2019	12.75	12.75	12.75	12.75	482	+0.03(+0.27%)
Jul 16, 2019	12.72	12.72	12.72	12.72	300	-0.18(-1.40%)
Jul 15, 2019	12.90	12.90	12.90	12.90	100	+0.00(+0.01%)
Jul 12, 2019	12.96	12.96	12.90	12.90	200	+0.18(+1.38%)
Jul 11, 2019		12.72	12.72	12.72	15	+0.00(+0.00%)
Jul 10, 2019	12.82	12.82	12.67	12.72	4,900	-0.12(-0.90%)
Jul 09, 2019	12.78	12.84	12.78	12.84	1,325	-0.10(-0.79%)
Jul 08, 2019	12.89	13.00	12.89	12.94	501	+0.16(+1.26%)
Jul 05, 2019	12.78	12.78	12.78	12.78	100	+0.47(+3.81%)
Jul 02, 2019		12.31	12.31	12.31	0	-0.29(-2.27%)
Jun 28, 2019		12.60	12.60	12.60	0	-0.03(-0.23%)
Jun 27, 2019	12.63	12.63	12.62	12.63	730	-0.26(-2.00%)
Jun 26, 2019	12.89	12.89	12.88	12.88	551	-0.07(-0.51%)
Jun 25, 2019	12.95	12.95	12.95	12.95	396	+0.04(+0.34%)
Jun 24, 2019	12.91	12.91	12.91	12.91	100	+0.00(+0.01%)
Jun 21, 2019	12.88	12.90	12.88	12.90	300	+0.06(+0.50%)
Jun 20, 2019	12.92	12.92	12.79	12.84	1,800	+0.08(+0.61%)
Jun 19, 2019	12.52	12.76	12.52	12.76	2,452	+0.32(+2.60%)
Jun 18, 2019	12.44	12.44	12.44	12.44	540	+0.00(+0.02%)
Jun 17, 2019	12.44	12.44	12.44	12.44	420	+0.07(+0.60%)
Jun 14, 2019	12.35	12.36	12.33	12.36	600	-0.08(-0.66%)
Jun 13, 2019	12.45	12.45	12.45	12.45	7,396	-0.03(-0.25%)
Jun 11, 2019		12.48	12.48	12.48	0	-0.06(-0.51%)
Jun 10, 2019	12.48	12.54	12.48	12.54	278	-0.02(-0.16%)
Jun 07, 2019	12.56	12.56	12.56	12.56	500	+0.23(+1.85%)
Jun 06, 2019	12.37	12.37	12.33	12.33	250	+0.07(+0.58%)
Jun 05, 2019	12.26	12.26	12.26	12.26	375	-0.23(-1.81%)
Jun 04, 2019	12.51	12.51	12.49	12.49	2,100	+0.23(+1.90%)
May 31, 2019		12.25	12.25	12.25	0	-0.22(-1.77%)
May 30, 2019	12.50	12.51	12.40	12.48	1,500	+0.16(+1.30%)
May 29, 2019	12.12	12.31	12.12	12.31	731	+0.05(+0.42%)
May 24, 2019		12.26	12.26	12.26	0	+0.16(+1.35%)
May 23, 2019	12.16	12.16	12.04	12.10	1,700	-0.13(-1.09%)
May 22, 2019	12.28	12.28	12.23	12.23	600	-0.07(-0.54%)
May 21, 2019	12.42	12.42	12.30	12.30	1,300	+0.28(+2.33%)
May 20, 2019	12.39	12.39	12.01	12.02	2,400	-0.35(-2.80%)
May 16, 2019		12.37	12.37	12.37	0	-0.17(-1.39%)
May 15, 2019	12.36	12.54	12.36	12.54	1,694	+0.19(+1.56%)
May 14, 2019	12.33	12.35	12.33	12.35	2,400	+0.15(+1.19%)
May 13, 2019	12.40	12.40	12.20	12.20	590	-0.17(-1.37%)
May 10, 2019	12.35	12.37	12.35	12.37	400	+0.42(+3.53%)
May 09, 2019	12.00	12.00	11.95	11.95	927	+0.15(+1.31%)
May 08, 2019	11.78	11.80	11.78	11.80	450	-0.64(-5.18%)
May 07, 2019		12.44	12.44	12.44	90	+0.00(+0.00%)
May 06, 2019	12.44	12.44	12.44	12.44	145	-0.04(-0.28%)
May 03, 2019	12.44	12.47	12.44	12.47	200	+0.05(+0.44%)
May 02, 2019	12.46	12.46	12.42	12.42	1,040	-0.02(-0.16%)
May 01, 2019	12.50	12.54	12.44	12.44	1,884	+0.11(+0.90%)
Apr 30, 2019	12.33	12.33	12.33	12.33	500	+0.13(+1.05%)
Apr 29, 2019	11.97	12.20	11.97	12.20	1,375	-0.29(-2.35%)
Apr 26, 2019	12.49	12.49	12.49	12.49	1,200	+0.37(+3.08%)
Apr 24, 2019		12.12	12.12	12.12	0	-0.36(-2.88%)
Apr 23, 2019	12.47	12.48	12.47	12.48	205	+0.04(+0.32%)
Apr 22, 2019	12.44	12.45	12.32	12.44	3,600	+0.14(+1.14%)
Apr 18, 2019	12.30	12.30	12.30	12.30	500	+0.10(+0.83%)
Apr 17, 2019	12.15	12.20	12.15	12.20	2,988	+0.25(+2.08%)
Apr 16, 2019	11.87	11.95	11.84	11.95	2,220	-0.04(-0.33%)
Apr 15, 2019	11.92	11.99	11.82	11.99	800	+0.20(+1.70%)
Apr 12, 2019	12.06	12.06	11.78	11.79	3,900	-0.34(-2.80%)
Apr 11, 2019	12.13	12.13	12.13	12.13	100	+0.05(+0.41%)
Apr 10, 2019	12.11	12.11	12.08	12.08	3,350	-0.12(-0.95%)
Apr 09, 2019	12.20	12.20	12.20	12.20	150	-0.08(-0.65%)
Apr 08, 2019	12.38	12.42	12.16	12.28	4,575	-0.01(-0.12%)
Apr 05, 2019	12.29	12.29	12.29	12.29	100	-0.07(-0.57%)
Apr 04, 2019	12.31	12.36	12.31	12.36	800	+0.13(+1.10%)
Apr 03, 2019	12.20	12.22	12.20	12.22	540	-0.04(-0.37%)
Apr 02, 2019	12.33	12.33	12.27	12.27	572	-0.04(-0.32%)
Apr 01, 2019	12.25	12.33	12.24	12.31	2,762	-0.20(-1.58%)
Mar 28, 2019		12.51	12.51	12.51	0	+0.10(+0.79%)
Mar 26, 2019		12.41	12.41	12.41	0	-0.02(-0.13%)
Mar 25, 2019	12.51	12.51	12.41	12.43	1,552	-0.12(-0.93%)
Mar 22, 2019	12.75	12.75	12.53	12.54	1,100	-0.38(-2.96%)
Mar 21, 2019		12.93	12.93	12.93	48	+0.00(+0.00%)
Mar 18, 2019		12.93	12.93	12.93	0	+0.01(+0.04%)
Mar 15, 2019	12.96	12.96	12.92	12.92	500	-0.20(-1.52%)
Mar 14, 2019	13.12	13.12	13.12	13.12	100	+0.10(+0.78%)
Mar 13, 2019		13.02	13.02	13.02	79	+0.00(+0.00%)
Mar 12, 2019	13.01	13.06	13.01	13.02	530	+0.05(+0.38%)
Mar 11, 2019	12.95	12.97	12.95	12.97	700	+0.35(+2.74%)
Mar 08, 2019	12.60	12.62	12.60	12.62	500	-0.03(-0.22%)
Mar 07, 2019	12.67	12.67	12.65	12.65	225	+0.00(+0.00%)
Mar 06, 2019	12.85	12.85	12.65	12.65	3,170	-0.20(-1.53%)
Mar 05, 2019	12.85	12.85	12.85	12.85	300	+0.01(+0.04%)
Mar 01, 2019		12.84	12.84	12.84	0	-0.44(-3.29%)
Feb 26, 2019		13.28	13.28	13.28	0	+0.02(+0.12%)
Feb 25, 2019	13.26	13.26	13.26	13.26	2,095	+0.07(+0.54%)
Feb 21, 2019		13.19	13.19	13.19	0	-0.12(-0.90%)
Feb 19, 2019		13.31	13.31	13.31	0	+0.31(+2.38%)
Feb 15, 2019	13.01	13.01	13.00	13.00	300	-0.11(-0.83%)
Feb 14, 2019	13.11	13.11	13.11	13.11	150	+0.06(+0.45%)
Feb 13, 2019	13.18	13.18	13.05	13.05	500	-0.16(-1.18%)
Feb 12, 2019	13.21	13.21	13.21	13.21	311	+0.26(+1.99%)
Feb 11, 2019	12.81	12.95	12.81	12.95	975	-0.34(-2.57%)
Feb 08, 2019	13.23	13.29	13.23	13.29	300	+0.13(+0.99%)
Feb 07, 2019	12.96	13.16	12.96	13.16	400	-0.25(-1.86%)
Feb 04, 2019		13.41	13.41	13.41	0	+0.00(+0.00%)
Feb 01, 2019	13.42	13.42	13.41	13.41	1,500	+0.02(+0.14%)
Jan 31, 2019	13.48	13.48	13.39	13.39	387	+0.09(+0.68%)
Jan 30, 2019	13.27	13.30	13.27	13.30	1,492	+0.18(+1.35%)
Jan 29, 2019	13.13	13.14	13.09	13.12	600	+0.06(+0.49%)
Jan 28, 2019	13.06	13.06	13.06	13.06	184	-0.05(-0.35%)
Jan 25, 2019	13.00	13.12	13.00	13.11	3,500	+0.53(+4.23%)
Jan 24, 2019	12.22	12.57	12.22	12.57	925	+0.41(+3.39%)
Jan 23, 2019	12.03	12.16	12.03	12.16	1,779	+0.26(+2.20%)
Jan 22, 2019	12.18	12.18	11.90	11.90	770	+0.02(+0.14%)
Jan 18, 2019	11.92	11.92	11.88	11.88	1,600	+0.49(+4.28%)
Jan 17, 2019	11.36	11.40	11.36	11.40	1,000	+0.12(+1.04%)
Jan 16, 2019		11.28	11.28	11.28	7	+0.00(+0.00%)
Jan 15, 2019	11.28	11.28	11.28	11.28	300	+0.07(+0.62%)
Jan 14, 2019	11.43	11.65	11.20	11.21	6,396	-0.15(-1.33%)
Jan 11, 2019	11.36	11.36	11.36	11.36	100	-0.12(-1.03%)
Jan 10, 2019	11.50	11.50	11.48	11.48	4,022	-0.01(-0.12%)
Jan 09, 2019	11.46	11.49	11.39	11.49	5,000	+0.18(+1.57%)
Jan 08, 2019	11.56	11.56	11.29	11.32	11,537	+0.06(+0.53%)
Jan 07, 2019	11.51	11.51	11.16	11.26	3,400	+0.16(+1.46%)
Jan 04, 2019		11.09	11.09	11.09	20	+0.00(+0.00%)
Jan 03, 2019	11.22	11.29	11.09	11.09	1,900	-0.16(-1.39%)
Jan 02, 2019	11.19	11.25	11.17	11.25	3,500	+0.17(+1.53%)
Dec 31, 2018	11.08	11.08	11.08	11.08	500	+0.01(+0.09%)
Dec 28, 2018	11.26	11.28	11.02	11.07	2,100	-0.13(-1.15%)
Dec 27, 2018	11.08	11.20	11.08	11.20	1,540	-0.11(-0.98%)
Dec 26, 2018	10.34	11.31	10.34	11.31	2,100	+0.34(+3.08%)
Dec 24, 2018	10.73	10.97	10.73	10.97	2,700	+0.50(+4.74%)
Dec 21, 2018	10.57	10.59	10.48	10.48	2,500	-0.18(-1.69%)
Dec 20, 2018	10.63	10.66	10.60	10.66	1,500	+0.08(+0.71%)
Dec 19, 2018	10.78	10.78	10.58	10.58	875	-0.09(-0.82%)
Dec 18, 2018	10.73	10.77	10.61	10.67	9,300	-0.04(-0.37%)
Dec 17, 2018	10.93	10.93	10.71	10.71	10,267	+0.03(+0.32%)
Dec 12, 2018		10.67	10.67	10.67	0	-0.15(-1.36%)
Dec 11, 2018	10.96	10.96	10.82	10.82	2,700	-0.07(-0.64%)
Dec 10, 2018	10.90	10.92	10.89	10.89	1,028	-0.19(-1.72%)
Dec 07, 2018	11.26	11.26	11.08	11.08	2,800	+0.13(+1.22%)
Dec 06, 2018	10.89	11.04	10.89	10.95	3,222	-0.15(-1.38%)
Dec 04, 2018	11.34	11.34	11.10	11.10	8,300	-0.23(-2.01%)
Dec 03, 2018	11.49	11.50	11.33	11.33	1,850	+0.02(+0.15%)
Nov 30, 2018	11.39	11.45	11.31	11.31	2,200	-0.14(-1.22%)
Nov 29, 2018	11.46	11.47	11.45	11.45	583	+0.06(+0.54%)
Nov 28, 2018	11.50	11.51	11.39	11.39	3,819	-0.12(-1.04%)
Nov 27, 2018	11.68	11.68	11.51	11.51	1,585	-0.26(-2.20%)
Nov 26, 2018	11.77	11.77	11.68	11.77	4,518	+0.02(+0.16%)
Nov 21, 2018		11.75	11.75	11.75	0	+0.10(+0.83%)
Nov 20, 2018	11.90	11.90	11.57	11.65	3,760	-0.39(-3.27%)
Nov 19, 2018	12.25	12.25	12.05	12.05	1,405	-0.11(-0.93%)
Nov 16, 2018	12.16	12.16	12.10	12.16	1,400	+0.02(+0.17%)
Nov 15, 2018	12.35	12.37	12.14	12.14	6,362	-0.19(-1.53%)
Nov 14, 2018	12.30	12.53	12.30	12.33	8,000	-0.23(-1.80%)
Nov 12, 2018		12.56	12.56	12.56	0	-0.28(-2.22%)
Nov 09, 2018	12.84	12.84	12.84	12.84	300	-0.11(-0.89%)
Nov 08, 2018	12.85	12.95	12.84	12.95	500	+0.20(+1.61%)
Nov 07, 2018	12.90	12.90	12.73	12.75	1,505	-0.18(-1.37%)
Nov 06, 2018	12.98	12.98	12.91	12.93	1,500	-0.36(-2.70%)
Nov 02, 2018		13.29	13.29	13.29	0	+0.29(+2.20%)
Oct 31, 2018		13.00	13.00	13.00	0	-0.13(-0.99%)
Oct 30, 2018	13.08	13.19	13.08	13.13	700	-0.50(-3.67%)
Oct 29, 2018	13.63	13.63	13.63	13.63	100	+0.64(+4.93%)
Oct 26, 2018		12.99	12.99	12.99	5	+0.00(+0.00%)
Oct 25, 2018	12.98	13.07	12.98	12.99	3,630	-0.04(-0.32%)
Oct 24, 2018	13.06	13.06	13.01	13.03	1,700	-0.23(-1.72%)
Oct 23, 2018	13.45	13.45	13.26	13.26	900	-0.20(-1.49%)
Oct 19, 2018		13.46	13.46	13.46	0	-0.18(-1.32%)
Oct 17, 2018		13.64	13.64	13.64	0	+0.12(+0.92%)
Oct 16, 2018	13.46	13.52	13.46	13.52	3,205	+0.17(+1.24%)
Oct 15, 2018	13.46	13.52	13.35	13.35	2,925	-0.05(-0.37%)
Oct 12, 2018	13.75	13.75	13.40	13.40	2,600	-0.34(-2.50%)
Oct 11, 2018	13.95	13.95	13.70	13.74	1,732	-0.07(-0.48%)
Oct 10, 2018	14.13	14.13	13.81	13.81	4,070	-0.39(-2.74%)
Oct 09, 2018	14.29	14.29	14.20	14.20	679	+0.00(+0.00%)
Oct 08, 2018	14.25	14.25	14.20	14.20	700	-0.05(-0.35%)
Oct 05, 2018	14.25	14.25	14.25	14.25	600	-0.00(-0.01%)
Oct 04, 2018	14.16	14.25	14.16	14.25	600	-0.10(-0.69%)
Oct 03, 2018	14.50	14.50	14.35	14.35	1,700	-0.05(-0.38%)
Oct 02, 2018	14.43	14.47	14.40	14.40	10,130	+0.09(+0.66%)
Sep 28, 2018		14.31	14.31	14.31	0	-0.04(-0.28%)
Sep 27, 2018	14.48	14.48	14.35	14.35	720	-0.15(-1.04%)
Sep 26, 2018	14.57	14.57	14.50	14.50	1,300	-0.09(-0.59%)
Sep 24, 2018		14.59	14.59	14.59	0	+0.04(+0.31%)
Sep 21, 2018	14.54	14.54	14.54	14.54	100	+0.09(+0.64%)
Sep 19, 2018		14.45	14.45	14.45	0	-0.25(-1.69%)
Sep 18, 2018	14.69	14.70	14.69	14.70	400	-0.03(-0.22%)
Sep 17, 2018	14.78	14.78	14.73	14.73	1,100	-0.05(-0.31%)
Sep 14, 2018	14.73	14.78	14.73	14.78	2,200	+0.07(+0.50%)
Sep 13, 2018	14.70	14.70	14.70	14.70	2,000	-0.05(-0.36%)
Sep 12, 2018	14.73	14.77	14.73	14.76	1,548	+0.21(+1.43%)
Sep 11, 2018	14.52	14.55	14.52	14.55	400	+0.09(+0.60%)
Sep 10, 2018	14.45	14.46	14.45	14.46	400	+0.10(+0.66%)
Sep 07, 2018	14.36	14.36	14.36	14.36	400	+0.06(+0.45%)
Sep 06, 2018	14.49	14.49	14.30	14.30	1,400	-0.23(-1.61%)
Sep 05, 2018	14.54	14.54	14.46	14.53	1,475	-0.01(-0.05%)
Sep 04, 2018	14.42	14.54	14.42	14.54	2,500	-0.13(-0.86%)
Aug 31, 2018		14.67	14.67	14.67	0	-0.32(-2.16%)
Aug 29, 2018		14.99	14.99	14.99	0	+0.06(+0.42%)
Aug 28, 2018	14.82	14.93	14.79	14.93	1,600	+0.21(+1.45%)
Aug 27, 2018		14.71	14.71	14.71	70	+0.00(+0.00%)
Aug 24, 2018	14.71	14.71	14.71	14.71	200	+0.10(+0.71%)
Aug 23, 2018	14.61	14.61	14.61	14.61	200	-0.09(-0.59%)
Aug 22, 2018		14.70	14.70	14.70	50	+0.00(+0.00%)
Aug 21, 2018	14.69	14.70	14.69	14.70	300	+0.05(+0.32%)
Aug 20, 2018	14.62	14.65	14.62	14.65	422	-0.32(-2.16%)
Aug 15, 2018		14.97	14.97	14.97	0	+0.00(+0.00%)
Aug 14, 2018	14.97	14.97	14.97	14.97	100	+0.18(+1.18%)
Aug 13, 2018	14.87	14.89	14.80	14.80	485	-0.10(-0.68%)
Aug 10, 2018	14.90	14.90	14.90	14.90	800	-0.12(-0.80%)
Aug 09, 2018		15.02	15.02	15.02	50	+0.00(+0.00%)
Aug 08, 2018	15.10	15.10	14.99	15.02	1,066	-0.08(-0.53%)
Aug 07, 2018	15.18	15.18	15.10	15.10	2,100	-0.20(-1.31%)
Aug 06, 2018	15.30	15.30	15.30	15.30	100	+0.06(+0.39%)
Aug 03, 2018	15.25	15.25	15.20	15.24	1,900	+0.06(+0.37%)
Aug 02, 2018	15.19	15.19	15.19	15.19	100	-0.00(-0.01%)