Acadian Timber (OP: ACAZF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	13.38	13.38	13.15	13.31	3,729	+0.16(+1.22%)
Jul 28, 2022	13.19	13.19	13.10	13.15	5,111	+0.12(+0.92%)
Jul 27, 2022	13.00	13.18	12.97	13.03	4,263	+0.08(+0.62%)
Jul 26, 2022	12.95	12.96	12.95	12.95	1,366	-0.05(-0.38%)
Jul 25, 2022	12.95	13.00	12.94	13.00	1,675	-0.07(-0.54%)
Jul 22, 2022	12.86	13.13	12.86	13.07	819	+0.04(+0.31%)
Jul 21, 2022	12.98	13.03	12.98	13.03	5,500	+0.02(+0.14%)
Jul 20, 2022	13.13	13.13	13.01	13.01	1,199	+0.21(+1.66%)
Jul 18, 2022				12.80	19	+0.20(+1.59%)
Jul 15, 2022	12.66	12.66	12.60	12.60	382	-0.06(-0.47%)
Jul 14, 2022	12.73	12.90	12.62	12.66	4,891	-0.54(-4.09%)
Jul 13, 2022	13.20	13.25	13.15	13.20	4,200	+0.04(+0.30%)
Jul 12, 2022	13.21	13.21	13.16	13.16	1,135	-0.19(-1.42%)
Jul 07, 2022				13.35	15	+0.22(+1.68%)
Jul 06, 2022	13.31	13.51	13.13	13.13	2,500	+0.47(+3.71%)
Jul 05, 2022	12.88	12.88	12.65	12.66	618	-0.24(-1.86%)
Jun 30, 2022				12.90	0	-0.10(-0.77%)
Jun 29, 2022	13.00	13.00	13.00	13.00	110	-0.48(-3.56%)
Jun 28, 2022	13.48	13.48	13.48	13.48	1,165	+0.13(+0.97%)
Jun 27, 2022	13.19	13.35	13.19	13.35	1,251	+0.16(+1.21%)
Jun 24, 2022	13.00	13.19	13.00	13.19	3,341	+0.37(+2.89%)
Jun 23, 2022	13.29	13.34	12.77	12.82	3,596	-0.59(-4.40%)
Jun 21, 2022				13.41	50	+0.86(+6.85%)
Jun 17, 2022	12.66	12.66	12.32	12.55	1,621	-0.16(-1.26%)
Jun 16, 2022	13.30	13.30	12.69	12.71	4,459	-0.62(-4.66%)
Jun 15, 2022	13.15	13.65	13.10	13.33	7,074	+0.22(+1.65%)
Jun 14, 2022	13.62	13.62	13.11	13.11	11,352	-0.19(-1.40%)
Jun 13, 2022	14.05	14.05	13.26	13.30	13,447	-0.92(-6.47%)
Jun 09, 2022				14.22	49	-0.28(-1.93%)
Jun 06, 2022				14.50	2	+0.02(+0.14%)
Jun 02, 2022				14.48	15	-0.16(-1.13%)
Jun 01, 2022	14.70	14.70	14.64	14.64	650	+0.02(+0.13%)
May 31, 2022	14.63	14.68	14.60	14.63	3,975	-0.00(-0.02%)
May 27, 2022	14.76	14.76	14.63	14.63	1,596	-0.16(-1.08%)
May 26, 2022	14.75	14.80	14.75	14.79	4,744	-0.17(-1.14%)
May 25, 2022	14.60	14.96	14.60	14.96	2,835	+0.16(+1.08%)
May 24, 2022	14.80	14.81	14.79	14.80	816	+0.11(+0.75%)
May 20, 2022				14.69	30	-0.12(-0.81%)
May 19, 2022	14.80	14.83	14.67	14.81	3,625	+0.11(+0.75%)
May 18, 2022	14.93	14.93	14.70	14.70	305	-0.36(-2.39%)
May 17, 2022	14.85	15.06	14.85	15.06	1,817	+0.21(+1.41%)
May 16, 2022	14.75	14.85	14.75	14.85	2,230	-0.18(-1.22%)
May 13, 2022	14.90	15.03	14.90	15.03	2,300	+0.53(+3.68%)
May 12, 2022	14.50	14.55	14.50	14.50	2,061	-0.12(-0.85%)
May 11, 2022	14.34	14.68	14.34	14.62	925	+0.29(+1.99%)
May 10, 2022	14.26	14.40	14.26	14.34	991	-0.20(-1.38%)
May 09, 2022	14.00	14.61	14.00	14.54	1,969	-0.00(-0.03%)
May 06, 2022	14.44	14.85	14.44	14.54	4,552	+0.10(+0.71%)
May 05, 2022	14.74	14.74	14.44	14.44	775	-0.21(-1.42%)
May 04, 2022	14.60	14.65	14.60	14.65	1,400	+0.19(+1.31%)
May 03, 2022	14.46	14.46	14.46	14.46	800	+0.00(+0.00%)
May 02, 2022	14.59	14.66	14.46	14.46	1,793	-0.23(-1.60%)
Apr 29, 2022	14.80	14.80	14.70	14.70	1,057	-0.07(-0.51%)
Apr 28, 2022	14.68	14.77	14.68	14.77	500	+0.03(+0.20%)
Apr 26, 2022				14.74	8	-0.03(-0.20%)
Apr 25, 2022	14.91	14.91	14.77	14.77	2,127	-0.38(-2.48%)
Apr 22, 2022	15.14	15.14	15.14	15.14	230	-0.16(-1.01%)
Apr 21, 2022	15.60	15.60	15.30	15.30	5,232	-0.17(-1.10%)
Apr 20, 2022	15.47	15.47	15.47	15.47	244	+0.17(+1.11%)
Apr 19, 2022	15.30	15.30	15.30	15.30	224	+0.01(+0.03%)
Apr 18, 2022	15.26	15.29	15.24	15.29	1,745	+0.11(+0.72%)
Apr 13, 2022				15.19	0	+0.14(+0.95%)
Apr 12, 2022	15.06	15.06	15.00	15.04	3,336	-0.08(-0.52%)
Apr 11, 2022	15.05	15.12	15.05	15.12	3,520	+0.10(+0.67%)
Apr 08, 2022	15.08	15.08	15.02	15.02	307	+0.09(+0.62%)
Apr 07, 2022	15.00	15.00	14.93	14.93	5,142	-0.33(-2.18%)
Apr 06, 2022	15.26	15.26	15.26	15.26	307	-0.08(-0.52%)
Apr 05, 2022	15.23	15.35	15.23	15.34	1,180	+0.18(+1.19%)
Apr 04, 2022	15.12	15.16	15.12	15.16	600	-0.03(-0.18%)
Apr 01, 2022	15.19	15.19	15.10	15.19	801	-0.00(-0.02%)
Mar 31, 2022	15.22	15.22	15.19	15.19	320	-0.09(-0.59%)
Mar 30, 2022	15.39	15.39	15.28	15.28	2,260	-0.26(-1.65%)
Mar 29, 2022	15.53	15.54	15.27	15.54	675	+0.07(+0.43%)
Mar 28, 2022	15.46	15.47	15.43	15.47	1,720	-0.34(-2.15%)
Mar 25, 2022	15.79	15.82	15.79	15.81	4,510	+0.35(+2.29%)
Mar 24, 2022	15.58	15.65	15.46	15.46	5,423	+0.42(+2.77%)
Mar 17, 2022				15.04	25	+0.02(+0.13%)
Mar 16, 2022	14.92	15.02	14.92	15.02	1,900	+0.11(+0.73%)
Mar 15, 2022	15.01	15.08	14.86	14.91	7,574	-0.21(-1.40%)
Mar 14, 2022	15.11	15.12	15.11	15.12	1,225	-0.29(-1.87%)
Mar 11, 2022	15.38	15.44	15.29	15.41	4,885	+0.16(+1.03%)
Mar 10, 2022	15.28	15.32	15.21	15.25	3,610	-0.03(-0.19%)
Mar 09, 2022	15.09	15.33	15.09	15.28	1,600	+0.17(+1.14%)
Mar 08, 2022	15.04	15.26	15.00	15.11	2,365	-0.08(-0.53%)
Mar 07, 2022	15.24	15.36	15.19	15.19	2,360	-0.20(-1.28%)
Mar 04, 2022	15.13	15.39	15.06	15.39	4,429	+0.20(+1.33%)
Mar 03, 2022	15.19	15.19	15.16	15.19	505	+0.06(+0.41%)
Mar 02, 2022	14.97	15.14	14.97	15.12	6,095	+0.21(+1.40%)
Mar 01, 2022	15.05	15.09	14.92	14.92	2,776	-0.09(-0.58%)
Feb 28, 2022	14.98	15.07	14.89	15.00	1,030	+0.00(+0.02%)
Feb 25, 2022	15.00	15.01	14.94	15.00	2,450	+0.20(+1.33%)
Feb 24, 2022	14.70	14.85	14.70	14.80	2,448	-0.27(-1.78%)
Feb 23, 2022	14.71	15.07	14.71	15.07	3,150	+0.16(+1.10%)
Feb 22, 2022	14.91	14.91	14.91	14.91	200	+0.03(+0.17%)
Feb 18, 2022				14.88	0	-0.07(-0.50%)
Feb 17, 2022	14.95	15.00	14.95	14.96	838	-0.02(-0.10%)
Feb 16, 2022	14.93	15.00	14.90	14.97	5,470	+0.07(+0.47%)
Feb 15, 2022	14.89	14.91	14.87	14.90	2,645	+0.01(+0.07%)
Feb 14, 2022	14.88	14.89	14.88	14.89	500	+0.19(+1.29%)
Feb 11, 2022	14.90	14.90	14.70	14.70	2,720	-0.22(-1.47%)
Feb 10, 2022	15.06	15.06	14.92	14.92	900	-0.13(-0.89%)
Feb 09, 2022	15.07	15.13	15.05	15.05	1,390	+0.17(+1.18%)
Feb 08, 2022	14.90	14.90	14.88	14.88	1,086	-0.07(-0.44%)
Feb 07, 2022	14.85	14.99	14.85	14.94	7,200	+0.13(+0.89%)
Feb 04, 2022	14.70	14.81	14.70	14.81	410	-0.14(-0.92%)
Feb 03, 2022	14.94	14.95		14.95	3,300	+0.16(+1.08%)
Feb 02, 2022	14.74	14.79	14.70	14.79	4,960	+0.02(+0.14%)
Feb 01, 2022	14.96	14.96	14.65	14.77	22,075	-0.08(-0.54%)
Jan 31, 2022	14.85	14.85	14.73	14.85	562	+0.02(+0.12%)
Jan 28, 2022	14.83	14.90	14.83	14.83	292	-0.06(-0.38%)
Jan 27, 2022	14.94	14.97	14.89	14.89	1,245	-0.15(-0.99%)
Jan 26, 2022	15.09	15.09	15.00	15.04	600	+0.03(+0.23%)
Jan 25, 2022	14.92	15.05	14.92	15.00	1,500	+0.03(+0.20%)
Jan 24, 2022	14.36	15.10	14.24	14.97	10,666	+0.24(+1.62%)
Jan 21, 2022	14.96	14.96	14.25	14.73	5,028	-0.23(-1.51%)
Jan 20, 2022	15.01	15.01	14.93	14.96	4,029	-0.24(-1.58%)
Jan 19, 2022	15.11	15.20	15.03	15.20	1,375	+0.04(+0.26%)
Jan 18, 2022	15.25	15.26	15.12	15.16	5,305	+0.04(+0.26%)
Jan 14, 2022				15.12	0	-0.26(-1.72%)
Jan 13, 2022	15.36	15.43	15.30	15.38	2,825	+0.08(+0.55%)
Jan 12, 2022	14.95	15.51	14.91	15.30	9,231	+0.46(+3.07%)
Jan 11, 2022	14.77	14.84	14.73	14.84	3,400	+0.32(+2.23%)
Jan 10, 2022	14.65	14.74	14.45	14.52	3,900	-0.24(-1.65%)
Jan 07, 2022	14.72	14.78	14.70	14.76	3,100	+0.17(+1.16%)
Jan 06, 2022	14.55	14.61	14.49	14.59	5,033	+0.01(+0.10%)
Jan 05, 2022	14.64	14.75	14.58	14.58	5,729	+0.01(+0.05%)
Jan 04, 2022	15.02	15.02	14.57	14.57	4,456	+0.35(+2.48%)
Jan 03, 2022	13.95	15.00	13.57	14.22	3,797	-0.92(-6.07%)
Dec 31, 2021	15.17	15.18	15.11	15.14	558	+0.08(+0.56%)
Dec 30, 2021	15.07	15.10	15.03	15.05	2,433	-0.08(-0.55%)
Dec 29, 2021	15.06	15.21	15.04	15.14	11,796	+0.01(+0.08%)
Dec 28, 2021	15.24	15.24	15.04	15.12	4,752	+0.41(+2.82%)
Dec 27, 2021	14.71	14.71	14.71	14.71	326	-0.30(-2.01%)
Dec 23, 2021	14.71	15.01	14.70	15.01	5,324	+0.31(+2.08%)
Dec 22, 2021	14.58	14.73	14.58	14.70	3,398	+0.22(+1.54%)
Dec 21, 2021	14.48	14.48	14.44	14.48	1,014	+0.28(+1.97%)
Dec 20, 2021	14.39	14.39	14.12	14.20	3,773	-0.17(-1.17%)
Dec 17, 2021	14.39	14.39	14.37	14.37	838	+0.18(+1.27%)
Dec 15, 2021		14.19	14.19	14.19	20	+0.05(+0.35%)
Dec 14, 2021	14.13	14.14	14.13	14.14	2,361	-0.02(-0.14%)
Dec 13, 2021	14.13	14.17	14.13	14.16	5,502	-0.14(-0.97%)
Dec 10, 2021	14.30	14.32	14.30	14.30	2,125	-0.05(-0.33%)
Dec 08, 2021		14.35	14.35	14.35	140	-0.07(-0.51%)
Dec 07, 2021	13.95	14.50	13.95	14.42	6,873	+0.61(+4.38%)
Dec 06, 2021	13.71	13.81	13.71	13.81	2,915	+0.07(+0.55%)
Dec 03, 2021	13.76	13.97	13.73	13.74	4,696	-0.14(-1.01%)
Dec 02, 2021	13.76	13.88	13.76	13.88	425	-0.00(-0.01%)
Dec 01, 2021	13.86	13.91	13.83	13.88	1,033	+0.10(+0.74%)
Nov 30, 2021	14.00	14.00	13.84	13.78	5,518	-0.33(-2.34%)
Nov 26, 2021		14.11	14.11	14.11	45	-0.36(-2.49%)
Nov 24, 2021	14.42	14.53	14.38	14.47	2,944	+0.07(+0.49%)
Nov 23, 2021	14.43	14.43	14.40	14.40	2,060	-0.01(-0.10%)
Nov 22, 2021	14.25	14.41	14.25	14.41	635	+0.14(+1.00%)
Nov 19, 2021	14.36	14.37	14.27	14.27	1,010	-0.12(-0.87%)
Nov 18, 2021	14.45	14.40	14.40	14.40	2,920	-0.38(-2.59%)
Nov 17, 2021	14.78	14.78	14.78	14.78	190	+0.27(+1.83%)
Nov 16, 2021	14.54	14.54	14.51	14.51	636	-0.02(-0.11%)
Nov 15, 2021	15.75	15.75	14.50	14.53	6,562	-0.40(-2.68%)
Nov 12, 2021	14.86	14.93	14.86	14.93	1,200	+0.17(+1.18%)
Nov 11, 2021	14.71	14.93	14.69	14.76	3,844	-0.03(-0.19%)
Nov 10, 2021	15.13		14.78	14.78	5,550	-0.29(-1.90%)
Nov 09, 2021	15.01	15.12	15.01	15.07	988	-0.07(-0.48%)
Nov 08, 2021	15.05	15.16	15.05	15.14	2,190	+0.13(+0.88%)
Nov 05, 2021	15.01	15.04	15.01	15.01	431	-0.08(-0.53%)
Nov 03, 2021		15.09	15.09	15.09	0	+0.23(+1.55%)
Nov 02, 2021	14.86	15.13	14.86	14.86	242	-0.15(-1.00%)
Nov 01, 2021	14.98	15.05	14.85	15.01	2,702	+0.16(+1.08%)
Oct 29, 2021	14.62	14.85	14.41	14.85	10,401	+0.06(+0.40%)
Oct 28, 2021	14.89	14.97	14.79	14.79	1,820	-0.39(-2.57%)
Oct 27, 2021	15.12	15.18	15.12	15.18	589	+0.15(+1.01%)
Oct 25, 2021		15.03	15.03	15.03	10	+0.05(+0.34%)
Oct 22, 2021	14.78	14.98	14.77	14.98	795	+0.21(+1.44%)
Oct 21, 2021	14.78	14.78	14.77	14.77	944	-0.30(-2.02%)
Oct 20, 2021	15.06	15.07	15.06	15.07	219	-0.18(-1.16%)
Oct 19, 2021	15.38	15.38	15.25	15.25	4,075	+0.01(+0.04%)
Oct 18, 2021	15.24	15.24	15.24	15.24	480	-0.08(-0.53%)
Oct 15, 2021	15.17	15.32	15.17	15.32	1,230	+0.16(+1.06%)
Oct 14, 2021	15.16	15.19	15.14	15.16	3,352	+0.32(+2.13%)
Oct 13, 2021	14.84	14.84	14.78	14.84	1,085	+0.05(+0.37%)
Oct 12, 2021	14.72	14.82	14.70	14.79	2,100	+0.07(+0.48%)
Oct 08, 2021		14.72	14.72	14.72	0	+0.06(+0.42%)
Oct 07, 2021	14.66	14.66	14.66	14.66	106	+0.14(+0.95%)
Oct 06, 2021	14.55	14.55	14.52	14.52	536	-0.11(-0.73%)
Oct 05, 2021	14.58	14.63	14.58	14.63	1,605	-0.07(-0.45%)
Oct 04, 2021	14.72	14.72	14.69	14.69	210	-0.20(-1.32%)
Sep 30, 2021		14.89	14.89	14.89	30	+0.07(+0.46%)
Sep 29, 2021	14.77	14.90	14.77	14.82	466	-0.10(-0.67%)
Sep 28, 2021	15.00	15.24	14.75	14.92	5,903	-0.18(-1.19%)
Sep 27, 2021	15.03	15.10	15.01	15.10	2,050	+0.15(+1.03%)
Sep 24, 2021	15.05	15.06	14.95	14.95	3,057	-0.16(-1.08%)
Sep 23, 2021	15.08	15.11	14.90	15.11	4,150	+0.28(+1.88%)
Sep 22, 2021	14.86	14.86	14.80	14.83	675	+0.36(+2.49%)
Sep 21, 2021	14.47	14.47	14.47	14.47	550	+0.02(+0.14%)
Sep 20, 2021	14.54	14.55	14.45	14.45	917	-0.37(-2.49%)
Sep 17, 2021	14.82	14.82	14.82	14.82	515	-0.06(-0.41%)
Sep 16, 2021	15.00	15.00	14.88	14.88	735	-0.16(-1.09%)
Sep 15, 2021	14.98	15.04	14.91	15.04	5,425	+0.13(+0.85%)
Sep 14, 2021	15.00	15.00	14.92	14.92	1,000	-0.00(-0.02%)
Sep 13, 2021	14.77	14.92	14.70	14.92	2,719	+0.20(+1.36%)
Sep 10, 2021	14.77	14.77	14.72	14.72	480	-0.03(-0.20%)
Sep 09, 2021	14.82	14.85	14.73	14.75	2,493	-0.09(-0.61%)
Sep 08, 2021	14.84	14.84	14.84	14.84	255	-0.09(-0.57%)
Sep 07, 2021	14.84	14.93	14.75	14.93	3,413	+0.28(+1.88%)
Sep 02, 2021		14.65	14.65	14.65	26	+0.14(+0.95%)
Sep 01, 2021	14.51	14.51	14.51	14.51	319	-0.12(-0.81%)
Aug 31, 2021	14.62	14.63	14.62	14.63	649	-0.13(-0.87%)
Aug 30, 2021	14.76	14.76	14.76	14.76	350	-0.05(-0.35%)
Aug 27, 2021	14.65	14.81	14.65	14.81	950	+0.16(+1.09%)
Aug 26, 2021	14.65	14.70	14.65	14.65	1,569	-0.11(-0.74%)
Aug 25, 2021	14.76	14.76	14.76	14.76	255	-0.08(-0.54%)
Aug 24, 2021	14.84	14.84	14.84	14.84	660	+0.51(+3.56%)
Aug 23, 2021	14.37	14.43	14.13	14.33	3,563	+0.34(+2.45%)
Aug 20, 2021	14.01	14.01	13.99	13.99	384	+0.10(+0.69%)
Aug 19, 2021	14.10	14.15	13.87	13.89	8,233	-0.31(-2.18%)
Aug 18, 2021	14.27	14.29	14.20	14.20	1,936	-0.01(-0.07%)
Aug 17, 2021	14.25	14.28	14.20	14.21	1,900	-0.23(-1.60%)
Aug 16, 2021	14.50	14.50	14.44	14.44	588	-0.39(-2.60%)
Aug 13, 2021	14.98	14.98	14.83	14.83	4,072	+0.22(+1.54%)
Aug 12, 2021	14.60	14.60	14.60	14.60	200	+0.06(+0.43%)
Aug 11, 2021	14.56	14.56	14.32	14.54	2,500	+0.24(+1.67%)
Aug 10, 2021	14.18	14.30	14.13	14.30	2,200	+0.13(+0.93%)
Aug 09, 2021	14.24	14.24	14.17	14.17	2,916	-0.11(-0.79%)
Aug 06, 2021	14.23	14.28	14.23	14.28	2,452	+0.08(+0.53%)
Aug 05, 2021	14.20	14.25	14.14	14.20	1,597	+0.05(+0.39%)
Aug 04, 2021	14.18	14.21	14.15	14.15	515	+0.08(+0.57%)
Aug 03, 2021	14.11	14.11	14.07	14.07	2,667	+0.04(+0.29%)