Acadian Timber (OP: ACAZF )

14.82 USD -0.06 (-0.41%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 14.25 14.25 14.15 14.16 5,871 -0.19(-1.35%)
Jul 29, 2021 14.24 14.59 14.21 14.35 1,913 +0.29(+2.06%)
Jul 28, 2021 14.15 14.24 14.06 14.06 661 -0.18(-1.28%)
Jul 27, 2021 14.29 14.29 14.24 14.24 1,238 -0.20(-1.35%)
Jul 26, 2021 14.32 14.56 14.32 14.44 2,984 +0.36(+2.53%)
Jul 23, 2021 14.17 14.17 14.08 14.08 1,626 -0.07(-0.49%)
Jul 22, 2021 14.32 14.32 14.11 14.15 1,471 -0.03(-0.20%)
Jul 21, 2021 14.18 14.18 14.18 14.18 230 +0.18(+1.27%)
Jul 20, 2021 14.06 14.10 13.93 14.00 10,885 +0.04(+0.25%)
Jul 19, 2021 14.49 14.49 13.96 13.96 4,671 -0.72(-4.92%)
Jul 16, 2021 14.87 14.91 14.69 14.69 4,640 -0.16(-1.09%)
Jul 15, 2021 15.00 15.00 14.75 14.85 3,640 -0.52(-3.38%)
Jul 14, 2021 15.43 15.43 15.34 15.37 10,066 -0.01(-0.07%)
Jul 12, 2021 15.38 15.38 15.38 80 +0.11(+0.72%)
Jul 09, 2021 15.20 15.27 15.17 15.27 1,277 +0.17(+1.13%)
Jul 08, 2021 15.25 15.25 15.10 15.10 3,313 -0.31(-2.01%)
Jul 07, 2021 15.41 15.56 15.41 15.41 2,955 -0.17(-1.09%)
Jul 06, 2021 15.60 15.60 15.35 15.58 2,276 -0.17(-1.08%)
Jul 02, 2021 15.90 15.95 15.73 15.75 4,463 +0.50(+3.28%)
Jul 01, 2021 16.06 16.06 15.25 15.25 2,097 -0.42(-2.68%)
Jun 30, 2021 15.67 15.67 15.61 15.67 840 +0.14(+0.90%)
Jun 29, 2021 15.51 15.56 15.51 15.53 1,240 -0.36(-2.27%)
Jun 28, 2021 15.91 16.00 15.74 15.89 2,811 -0.14(-0.87%)
Jun 25, 2021 16.00 16.03 15.96 16.03 1,470 +0.04(+0.26%)
Jun 24, 2021 15.92 15.99 15.86 15.99 1,103 +0.07(+0.43%)
Jun 23, 2021 15.78 15.92 15.61 15.92 2,387 +0.13(+0.82%)
Jun 21, 2021 15.79 15.79 15.79 7 +0.20(+1.26%)
Jun 18, 2021 15.72 15.72 15.56 15.60 4,048 -0.11(-0.72%)
Jun 17, 2021 15.59 15.71 15.59 15.71 2,800 -0.02(-0.14%)
Jun 16, 2021 15.86 15.90 15.72 15.73 12,917 -0.35(-2.15%)
Jun 15, 2021 16.15 16.20 16.08 16.08 2,066 +0.11(+0.66%)
Jun 14, 2021 15.86 16.01 15.85 15.97 4,529 +0.27(+1.72%)
Jun 10, 2021 15.70 15.70 15.70 195 -0.17(-1.04%)
Jun 09, 2021 15.63 15.87 15.63 15.87 291 +0.20(+1.25%)
Jun 08, 2021 15.65 15.67 15.65 15.67 1,882 +0.02(+0.14%)
Jun 07, 2021 15.57 15.69 15.57 15.65 4,593 +0.12(+0.76%)
Jun 04, 2021 15.43 15.59 15.43 15.53 2,028 +0.22(+1.44%)
Jun 03, 2021 15.33 15.33 15.27 15.31 3,356 -0.17(-1.09%)
Jun 02, 2021 15.61 15.65 15.48 15.48 922 -0.17(-1.10%)
Jun 01, 2021 15.99 15.99 15.65 15.65 2,415 +0.44(+2.89%)
May 28, 2021 15.05 15.24 15.05 15.21 5,147 +0.21(+1.40%)
May 27, 2021 15.26 15.26 15.00 15.00 4,293 -0.11(-0.73%)
May 26, 2021 15.10 15.25 15.01 15.11 6,655 -0.06(-0.40%)
May 25, 2021 15.49 15.55 15.17 15.17 1,574 -0.35(-2.26%)
May 24, 2021 16.10 16.10 15.52 15.52 1,663 -0.08(-0.51%)
May 21, 2021 15.58 15.60 15.58 15.60 1,326 -0.06(-0.38%)
May 20, 2021 15.50 15.70 15.50 15.66 1,196 +0.28(+1.81%)
May 19, 2021 15.50 15.65 15.34 15.38 2,947 -0.25(-1.59%)
May 18, 2021 15.66 15.76 15.59 15.63 7,476 -0.22(-1.38%)
May 17, 2021 15.93 15.95 15.75 15.85 6,236 +0.04(+0.25%)
May 14, 2021 16.00 16.00 15.51 15.81 5,188 +0.23(+1.48%)
May 13, 2021 15.86 15.96 15.55 15.58 7,057 -0.16(-1.02%)
May 12, 2021 16.16 16.16 15.66 15.74 7,190 -0.22(-1.38%)
May 11, 2021 15.84 16.05 15.75 15.96 3,894 -0.16(-1.00%)
May 10, 2021 16.26 16.26 15.79 16.12 13,146 +0.04(+0.26%)
May 07, 2021 16.19 16.30 15.99 16.08 14,560 -0.17(-1.05%)
May 06, 2021 16.70 16.83 16.20 16.25 19,384 -1.22(-7.00%)
May 05, 2021 17.50 17.50 17.47 17.47 2,210 +0.29(+1.68%)
May 04, 2021 17.14 17.26 17.09 17.18 4,561 -0.08(-0.45%)
May 03, 2021 16.63 17.33 16.63 17.26 12,493 +0.66(+3.99%)
Apr 30, 2021 16.55 16.60 16.55 16.60 3,100 +0.10(+0.61%)
Apr 29, 2021 16.40 16.50 16.20 16.50 5,740 +0.11(+0.67%)
Apr 28, 2021 16.26 16.43 16.26 16.39 2,875 +0.02(+0.12%)
Apr 27, 2021 16.36 16.42 16.31 16.37 4,927 +0.03(+0.19%)
Apr 26, 2021 15.69 16.48 15.66 16.34 16,769 +0.55(+3.46%)
Apr 23, 2021 15.53 15.88 15.53 15.79 2,500 -0.03(-0.22%)
Apr 22, 2021 15.80 15.85 15.60 15.83 1,295 -0.03(-0.19%)
Apr 21, 2021 15.77 15.86 15.69 15.86 3,970 +0.06(+0.36%)
Apr 20, 2021 16.12 16.12 15.80 15.80 1,726 -0.39(-2.44%)
Apr 19, 2021 16.25 16.36 16.00 16.19 3,985 -0.16(-0.97%)
Apr 16, 2021 15.99 16.35 15.99 16.35 6,400 +0.52(+3.31%)
Apr 15, 2021 15.83 15.83 15.83 15.83 458 -0.05(-0.31%)
Apr 14, 2021 15.78 15.89 15.57 15.88 5,117 -0.09(-0.59%)
Apr 13, 2021 15.65 15.97 15.35 15.97 5,690 +0.16(+1.04%)
Apr 12, 2021 15.86 15.86 15.69 15.81 11,994 -0.11(-0.69%)
Apr 09, 2021 15.92 15.92 15.92 98 +0.00(+0.00%)
Apr 08, 2021 15.82 15.95 15.82 15.92 696 +0.13(+0.82%)
Apr 07, 2021 15.84 15.84 15.60 15.79 2,242 +0.04(+0.26%)
Apr 06, 2021 15.90 15.90 15.75 15.75 4,165 -0.10(-0.63%)
Apr 05, 2021 15.40 15.85 15.36 15.85 745,639 +0.44(+2.86%)
Apr 01, 2021 15.50 15.50 14.61 15.41 12,200 -0.18(-1.15%)
Mar 31, 2021 15.58 15.66 15.43 15.59 1,645 -0.24(-1.50%)
Mar 30, 2021 15.53 15.83 15.09 15.83 10,361 +0.29(+1.85%)
Mar 29, 2021 15.48 15.55 15.40 15.54 3,504 +0.18(+1.19%)
Mar 26, 2021 15.21 15.41 15.21 15.36 2,300 +0.23(+1.51%)
Mar 25, 2021 14.91 15.13 14.78 15.13 2,465 +0.07(+0.46%)
Mar 24, 2021 15.20 15.20 15.06 15.06 1,681 -0.32(-2.08%)
Mar 23, 2021 15.38 15.44 15.38 15.38 2,116 -0.01(-0.06%)
Mar 22, 2021 15.40 15.52 15.22 15.39 1,208 +0.22(+1.43%)
Mar 19, 2021 15.20 15.20 15.17 15.17 500 +0.02(+0.14%)
Mar 18, 2021 15.24 15.24 15.15 15.15 970 -0.10(-0.64%)
Mar 17, 2021 15.20 15.56 15.15 15.25 4,749 +0.16(+1.04%)
Mar 16, 2021 15.10 15.10 15.09 15.09 1,314 +0.20(+1.32%)
Mar 15, 2021 15.06 15.15 14.85 14.90 2,213 -0.29(-1.89%)
Mar 12, 2021 14.80 15.18 14.74 15.18 3,000 +0.48(+3.29%)
Mar 11, 2021 14.74 14.87 14.68 14.70 6,648 +0.25(+1.74%)
Mar 10, 2021 14.38 14.45 14.38 14.45 9,397 +0.13(+0.92%)
Mar 09, 2021 14.30 14.32 14.30 14.32 1,290 +0.33(+2.39%)
Mar 08, 2021 13.98 13.98 13.98 68 +0.00(+0.00%)
Mar 05, 2021 14.27 14.27 13.98 13.98 1,600 -0.17(-1.17%)
Mar 04, 2021 14.22 14.22 14.15 14.15 462 -0.12(-0.84%)
Mar 03, 2021 14.30 14.30 14.27 14.27 965 +0.03(+0.18%)
Mar 02, 2021 14.50 14.50 14.24 14.24 1,028 -0.16(-1.08%)
Mar 01, 2021 14.48 14.48 14.40 14.40 1,125 +0.20(+1.39%)
Feb 26, 2021 14.20 14.31 14.14 14.20 3,600 -0.28(-1.94%)
Feb 25, 2021 14.60 14.60 14.47 14.48 3,007 -0.13(-0.87%)
Feb 24, 2021 14.35 14.61 14.35 14.61 3,799 +0.41(+2.89%)
Feb 23, 2021 14.39 14.40 14.16 14.20 4,066 -0.08(-0.56%)
Feb 22, 2021 13.95 14.28 13.95 14.28 1,089 +0.27(+1.93%)
Feb 19, 2021 14.05 14.05 13.89 14.01 1,000 +0.20(+1.46%)
Feb 18, 2021 13.83 13.83 13.66 13.81 1,590 -0.01(-0.08%)
Feb 17, 2021 13.81 13.86 13.80 13.82 635 -0.18(-1.29%)
Feb 16, 2021 14.13 14.15 14.00 14.00 4,760 +0.21(+1.51%)
Feb 12, 2021 13.47 13.79 13.44 13.79 6,800 +0.35(+2.62%)
Feb 11, 2021 13.25 13.44 13.25 13.44 11,316 +0.25(+1.90%)
Feb 10, 2021 13.20 13.22 13.15 13.19 4,119 -0.01(-0.08%)
Feb 09, 2021 13.20 13.20 13.20 13.20 138 +0.11(+0.84%)
Feb 08, 2021 13.20 13.20 13.09 13.09 3,985 -0.04(-0.30%)
Feb 05, 2021 13.25 13.25 13.10 13.13 2,000 +0.05(+0.38%)
Feb 04, 2021 12.98 13.08 12.98 13.08 6,271 +0.08(+0.62%)
Feb 03, 2021 13.00 13.00 12.99 13.00 3,255 +0.01(+0.04%)
Feb 02, 2021 12.93 12.99 12.93 12.99 602 -0.02(-0.12%)
Feb 01, 2021 12.77 13.02 12.77 13.01 4,761 +0.14(+1.09%)
Jan 29, 2021 12.70 12.87 12.68 12.87 7,500 +0.02(+0.19%)
Jan 28, 2021 12.80 12.87 12.77 12.85 2,158 +0.16(+1.22%)
Jan 27, 2021 12.71 12.71 12.68 12.69 3,441 -0.18(-1.43%)
Jan 26, 2021 12.86 12.87 12.86 12.87 1,754 +0.17(+1.37%)
Jan 25, 2021 12.80 12.81 12.70 12.70 2,556 -0.11(-0.86%)
Jan 22, 2021 12.79 12.81 12.79 12.81 800 -0.20(-1.56%)
Jan 20, 2021 13.01 13.01 13.01 0 +0.19(+1.50%)
Jan 19, 2021 12.64 12.82 12.61 12.82 8,531 +0.21(+1.67%)
Jan 15, 2021 12.61 12.61 12.61 12.61 100 -0.24(-1.83%)
Jan 14, 2021 12.95 12.95 12.80 12.85 1,275 +0.06(+0.49%)
Jan 13, 2021 12.79 12.79 12.74 12.78 3,155 +0.03(+0.25%)
Jan 12, 2021 12.75 12.75 12.75 12.75 580 +0.12(+0.99%)
Jan 11, 2021 12.62 12.72 12.62 12.62 3,181 -0.16(-1.29%)
Jan 08, 2021 13.26 13.26 12.66 12.79 7,500 +0.04(+0.31%)
Jan 07, 2021 12.75 12.75 12.75 12.75 126 +0.16(+1.31%)
Jan 06, 2021 12.59 12.59 12.59 12.59 1,546 +0.02(+0.17%)
Jan 05, 2021 12.47 12.56 12.44 12.56 1,054 +0.11(+0.91%)
Jan 04, 2021 12.50 12.57 12.45 12.45 2,162 -0.20(-1.58%)
Dec 31, 2020 12.65 12.65 12.65 1,144 -0.04(-0.32%)
Dec 30, 2020 13.00 13.00 12.69 12.69 1,144 -0.37(-2.80%)
Dec 29, 2020 12.94 13.06 12.94 13.06 3,430 +0.28(+2.16%)
Dec 28, 2020 13.00 13.00 12.61 12.78 3,325 +0.04(+0.31%)
Dec 24, 2020 12.73 12.74 12.73 12.74 300 +0.08(+0.63%)
Dec 23, 2020 12.66 12.66 12.66 12.66 423 +0.21(+1.65%)
Dec 22, 2020 12.45 12.46 12.41 12.46 1,773 -0.11(-0.84%)
Dec 21, 2020 12.60 12.60 12.40 12.56 3,276 -0.23(-1.80%)
Dec 18, 2020 12.82 12.82 12.79 12.79 3,800 -0.13(-1.01%)
Dec 17, 2020 12.94 12.94 12.88 12.92 3,435 +0.09(+0.67%)
Dec 16, 2020 12.91 12.91 12.70 12.83 12,935 -0.04(-0.32%)
Dec 15, 2020 12.77 12.88 12.77 12.88 4,700 +0.26(+2.02%)
Dec 14, 2020 12.81 12.81 12.62 12.62 937 +0.28(+2.26%)
Dec 11, 2020 12.42 12.42 12.30 12.34 1,300 -0.13(-1.05%)
Dec 10, 2020 12.42 12.70 12.42 12.47 9,534 -0.02(-0.15%)
Dec 09, 2020 12.52 12.52 12.49 12.49 395 -0.22(-1.73%)
Dec 08, 2020 12.71 12.73 12.69 12.71 1,850 +0.01(+0.08%)
Dec 07, 2020 12.76 12.76 12.70 12.70 6,080 -0.06(-0.49%)
Dec 04, 2020 12.50 12.78 12.50 12.76 4,500 +0.06(+0.49%)
Dec 03, 2020 12.58 12.70 12.58 12.70 2,066 +0.25(+2.01%)
Dec 02, 2020 12.45 12.45 12.45 12.45 566 +0.08(+0.66%)
Dec 01, 2020 12.36 12.37 12.30 12.37 7,081 +0.27(+2.22%)
Nov 30, 2020 11.99 12.10 11.99 12.10 2,024 +0.32(+2.72%)
Nov 27, 2020 11.54 11.78 11.54 11.78 5,200 +0.22(+1.87%)
Nov 25, 2020 11.59 11.59 11.56 11.56 10,100 +0.00(+0.02%)
Nov 24, 2020 11.58 11.62 11.56 11.56 12,685 -0.02(-0.16%)
Nov 23, 2020 11.56 11.59 11.56 11.58 11,574 +0.02(+0.16%)
Nov 20, 2020 11.56 11.56 11.56 11.56 100 -0.04(-0.34%)
Nov 19, 2020 11.63 11.63 11.52 11.60 3,810 -0.05(-0.41%)
Nov 18, 2020 11.57 11.65 11.57 11.65 2,689 +0.22(+1.90%)
Nov 17, 2020 11.47 11.49 11.43 11.43 563 -0.17(-1.46%)
Nov 16, 2020 11.64 11.64 11.60 11.60 3,684 -0.13(-1.11%)
Nov 13, 2020 11.73 11.73 11.73 11.73 200 +0.04(+0.34%)
Nov 12, 2020 11.82 11.82 11.69 11.69 725 -0.02(-0.17%)
Nov 11, 2020 11.60 11.71 11.54 11.71 1,865 +0.10(+0.86%)
Nov 10, 2020 11.61 11.61 11.61 11.61 771 +0.12(+1.04%)
Nov 09, 2020 11.54 11.56 11.49 11.49 2,095 +0.01(+0.09%)
Nov 06, 2020 11.39 11.54 11.39 11.48 1,900 +0.15(+1.29%)
Nov 05, 2020 11.35 11.40 11.32 11.33 6,725 +0.35(+3.22%)
Nov 04, 2020 10.91 11.06 10.91 10.98 1,180 -0.09(-0.81%)
Nov 03, 2020 11.73 11.73 10.99 11.07 6,095 -0.63(-5.38%)
Nov 02, 2020 11.70 11.70 11.64 11.70 1,390 +0.40(+3.54%)
Oct 30, 2020 11.30 11.30 11.30 126 +0.00(+0.00%)
Oct 29, 2020 11.25 11.30 11.25 11.30 2,500 -0.02(-0.18%)
Oct 28, 2020 11.48 11.48 11.31 11.32 1,180 -0.34(-2.92%)
Oct 27, 2020 11.69 11.73 11.66 11.66 2,308 -0.23(-1.92%)
Oct 26, 2020 11.89 11.93 11.89 11.89 1,510 -0.12(-0.99%)
Oct 23, 2020 12.66 12.66 12.01 12.01 600 -0.07(-0.56%)
Oct 22, 2020 12.07 12.07 12.07 12.07 300 -0.16(-1.28%)
Oct 21, 2020 12.23 12.23 12.23 50 +0.00(+0.00%)
Oct 20, 2020 12.10 12.23 12.10 12.23 380 +0.03(+0.25%)
Oct 19, 2020 12.27 12.28 12.20 12.20 1,809 +0.13(+1.12%)
Oct 16, 2020 12.11 12.22 12.02 12.06 5,400 -0.12(-1.03%)
Oct 15, 2020 12.19 12.19 12.19 11 +0.00(+0.00%)
Oct 14, 2020 12.19 12.19 12.19 144 +0.00(+0.00%)
Oct 13, 2020 12.10 12.19 12.04 12.19 2,064 +0.03(+0.21%)
Oct 12, 2020 12.16 12.16 12.16 10 +0.00(+0.00%)
Oct 09, 2020 11.96 12.23 11.86 12.16 9,700 +0.39(+3.31%)
Oct 08, 2020 11.87 11.87 11.73 11.78 1,825 -0.21(-1.79%)
Oct 07, 2020 12.28 12.28 11.89 11.99 16,069 -0.30(-2.40%)
Oct 06, 2020 12.17 12.29 12.17 12.29 11,357 +0.27(+2.25%)
Oct 05, 2020 11.90 12.02 11.90 12.02 642 +0.24(+1.99%)
Oct 02, 2020 11.78 11.78 11.78 11.78 100 -0.13(-1.12%)
Sep 30, 2020 11.91 11.91 11.91 0 +0.17(+1.48%)
Sep 29, 2020 11.74 11.74 11.74 11.74 735 +0.19(+1.60%)
Sep 28, 2020 11.55 11.55 11.55 60 +0.00(+0.00%)
Sep 25, 2020 12.10 12.11 11.55 11.55 9,200 -0.56(-4.65%)
Sep 24, 2020 12.28 12.28 12.12 12.12 963 -0.52(-4.09%)
Sep 23, 2020 12.64 12.64 12.64 12.64 300 -0.15(-1.17%)
Sep 22, 2020 12.69 12.78 12.69 12.78 4,796 +0.41(+3.31%)
Sep 21, 2020 13.11 13.11 12.37 12.37 10,737 -0.37(-2.89%)
Sep 18, 2020 12.78 12.78 12.74 12.74 2,000 -0.01(-0.11%)
Sep 17, 2020 12.37 12.76 12.37 12.76 3,747 +0.32(+2.59%)
Sep 16, 2020 12.44 12.44 12.44 12.44 1,099 +0.02(+0.12%)
Sep 15, 2020 12.98 12.98 12.32 12.42 3,013 +0.15(+1.25%)
Sep 11, 2020 12.27 12.27 12.27 0 +0.03(+0.25%)
Sep 10, 2020 12.24 12.24 12.24 12.24 300 +0.06(+0.46%)
Sep 09, 2020 12.18 12.18 12.18 50 +0.00(+0.00%)
Sep 08, 2020 12.15 12.25 12.15 12.18 1,438 -0.16(-1.30%)
Sep 04, 2020 12.44 12.44 12.34 12.34 600 -0.05(-0.44%)
Sep 03, 2020 12.76 12.76 12.25 12.39 1,736 -0.37(-2.86%)
Sep 02, 2020 12.81 12.83 12.76 12.76 2,025 +0.02(+0.17%)
Sep 01, 2020 12.70 12.77 12.65 12.74 3,840 -0.01(-0.05%)
Aug 31, 2020 12.69 12.74 12.69 12.74 500 +0.24(+1.94%)
Aug 28, 2020 12.37 12.59 12.37 12.50 4,300 +0.22(+1.79%)
Aug 27, 2020 12.50 12.50 12.28 12.28 2,815 -0.35(-2.76%)
Aug 26, 2020 12.66 12.66 12.61 12.63 1,235 +0.04(+0.36%)
Aug 25, 2020 12.70 12.70 12.54 12.59 2,656 -0.11(-0.91%)
Aug 24, 2020 12.80 12.80 12.70 12.70 503 -0.01(-0.08%)
Aug 21, 2020 12.88 12.94 12.71 12.71 1,200 -0.14(-1.09%)
Aug 20, 2020 12.85 12.85 12.85 85 +0.00(+0.00%)
Aug 19, 2020 12.70 13.00 12.70 12.85 3,704 +0.19(+1.47%)
Aug 18, 2020 12.65 12.66 12.65 12.66 948 +0.01(+0.11%)
Aug 17, 2020 12.58 12.65 12.55 12.65 2,000 +0.17(+1.36%)
Aug 14, 2020 12.63 12.63 12.48 12.48 200 -0.20(-1.58%)
Aug 13, 2020 12.72 12.72 12.61 12.68 1,400 +0.05(+0.37%)
Aug 12, 2020 12.63 12.64 12.63 12.63 1,362 +0.13(+1.06%)
Aug 11, 2020 12.50 12.50 12.50 12.50 257 +0.42(+3.48%)
Aug 10, 2020 12.33 12.33 12.08 12.08 1,900 +0.11(+0.95%)
Aug 07, 2020 11.97 11.97 11.97 48 +0.00(+0.00%)
Aug 06, 2020 11.85 11.97 11.79 11.97 1,807 -0.10(-0.81%)
Aug 05, 2020 12.06 12.06 12.06 12.06 300 +0.01(+0.12%)
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.