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 (%)
Jul 31, 2020 12.40 12.40 12.40 0 +0.13(+1.06%)
Jul 30, 2020 12.57 12.58 12.10 12.27 10,774 -0.27(-2.15%)
Jul 29, 2020 12.50 12.56 12.30 12.54 2,120 +0.19(+1.54%)
Jul 28, 2020 12.25 12.38 12.25 12.35 3,581 +0.14(+1.15%)
Jul 27, 2020 11.82 12.21 11.82 12.21 4,743 +0.43(+3.65%)
Jul 23, 2020 11.78 11.78 11.78 0 +0.29(+2.52%)
Jul 22, 2020 11.49 11.49 11.49 11.49 500 +0.17(+1.50%)
Jul 21, 2020 11.79 11.79 11.32 11.32 1,210 -0.20(-1.76%)
Jul 20, 2020 11.52 11.52 11.52 70 +0.00(+0.00%)
Jul 17, 2020 11.59 11.59 11.52 11.52 500 +0.07(+0.65%)
Jul 16, 2020 11.07 11.52 11.07 11.45 1,230 +0.02(+0.13%)
Jul 15, 2020 11.25 11.43 11.21 11.43 2,159 +0.68(+6.35%)
Jul 14, 2020 10.67 10.75 10.67 10.75 300 +0.05(+0.47%)
Jul 13, 2020 10.69 10.73 10.69 10.70 1,425 +0.15(+1.42%)
Jul 10, 2020 10.42 10.60 10.42 10.55 1,200 +0.41(+4.04%)
Jul 09, 2020 10.57 10.57 10.13 10.14 8,281 -0.53(-4.97%)
Jul 08, 2020 10.79 10.79 10.67 10.67 575 -0.10(-0.88%)
Jul 06, 2020 10.77 10.77 10.77 0 +0.15(+1.46%)
Jul 02, 2020 10.75 10.75 10.57 10.61 1,200 +0.03(+0.29%)
Jul 01, 2020 10.50 10.58 10.50 10.58 631 -0.12(-1.08%)
Jun 30, 2020 10.70 10.70 10.70 40 +0.00(+0.00%)
Jun 29, 2020 10.70 10.70 10.70 10.70 420 -0.10(-0.90%)
Jun 26, 2020 10.70 10.79 10.70 10.79 2,200 +0.13(+1.19%)
Jun 25, 2020 10.76 10.76 10.60 10.66 1,278 -0.34(-3.05%)
Jun 24, 2020 11.00 11.00 11.00 11.00 245 -0.31(-2.70%)
Jun 23, 2020 11.35 11.35 11.31 11.31 329 +0.48(+4.39%)
Jun 22, 2020 10.83 10.83 10.83 10.83 276 +0.18(+1.69%)
Jun 19, 2020 10.65 10.65 10.65 10.65 100 +0.00(+0.00%)
Jun 16, 2020 10.65 10.65 10.65 0 -0.41(-3.71%)
Jun 15, 2020 10.97 11.06 10.95 11.06 5,572 +0.45(+4.24%)
Jun 12, 2020 10.47 10.61 10.39 10.61 600 +0.26(+2.51%)
Jun 11, 2020 10.99 10.99 10.35 10.35 2,435 -0.94(-8.29%)
Jun 10, 2020 11.64 11.64 11.29 11.29 3,650 -0.37(-3.13%)
Jun 09, 2020 11.44 11.65 11.44 11.65 2,180 +0.28(+2.43%)
Jun 08, 2020 11.22 11.37 11.20 11.37 5,023 +0.34(+3.06%)
Jun 05, 2020 10.75 11.08 10.75 11.04 3,900 +0.55(+5.20%)
Jun 04, 2020 10.45 10.49 10.20 10.49 3,210 +0.09(+0.87%)
Jun 03, 2020 10.11 10.40 10.11 10.40 3,740 +0.27(+2.67%)
Jun 02, 2020 10.15 10.15 10.08 10.13 2,803 +0.13(+1.30%)
May 29, 2020 10.00 10.00 10.00 10.00 3,000 -0.02(-0.20%)
May 28, 2020 9.995 10.03 9.969 10.02 5,456 +0.01(+0.10%)
May 27, 2020 10.03 10.03 9.990 10.01 10,575 +0.03(+0.30%)
May 26, 2020 9.945 9.980 9.945 9.980 830 +0.63(+6.68%)
May 22, 2020 9.476 9.540 9.355 9.355 2,500 -0.17(-1.79%)
May 21, 2020 9.526 9.526 9.468 9.525 1,333 -0.08(-0.88%)
May 20, 2020 9.610 9.610 9.610 21 +0.00(+0.00%)
May 19, 2020 9.610 9.610 9.610 9.610 155 -0.89(-8.48%)
May 18, 2020 10.50 10.50 10.45 10.50 913 +1.27(+13.76%)
May 14, 2020 9.230 9.230 9.230 0 +0.00(+0.00%)
May 13, 2020 9.230 9.300 9.230 9.230 8,510 -0.10(-1.07%)
May 12, 2020 9.643 9.650 9.330 9.330 10,140 -0.41(-4.21%)
May 11, 2020 9.310 9.850 9.310 9.740 1,400 -0.11(-1.11%)
May 08, 2020 10.14 10.14 9.827 9.850 5,400 -0.15(-1.50%)
May 07, 2020 9.887 10.00 9.845 10.00 4,104 +1.00(+11.11%)
May 06, 2020 9.339 9.339 9.000 9.000 900 -0.54(-5.66%)
May 05, 2020 9.762 9.767 9.540 9.540 2,101 +0.00(+0.00%)
May 04, 2020 9.585 9.650 9.430 9.540 4,950 -0.18(-1.80%)
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.