Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadian Timber (OP: ACAZF )

13.19 UNCHANGED
Streaming Delayed Price Updated: 11:42 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 12.88 12.88 12.88 0 -0.66(-4.86%)
Oct 28, 2016 13.50 13.54 13.50 13.54 200 +0.06(+0.41%)
Oct 27, 2016 13.48 13.48 13.48 13.48 150 -0.07(-0.49%)
Oct 26, 2016 13.53 13.55 13.52 13.55 422 +0.15(+1.15%)
Oct 25, 2016 13.40 13.40 13.40 13.40 148 -0.13(-0.96%)
Oct 20, 2016 13.53 13.53 13.53 0 +0.37(+2.82%)
Oct 17, 2016 13.16 13.16 13.16 0 -0.15(-1.15%)
Oct 14, 2016 13.31 13.31 13.31 13.31 500 +0.16(+1.22%)
Oct 13, 2016 13.15 13.15 13.15 13.15 500 -0.44(-3.21%)
Oct 11, 2016 13.59 13.59 13.59 0 +0.38(+2.87%)
Oct 05, 2016 13.21 13.21 13.21 0 -0.03(-0.25%)
Oct 04, 2016 13.21 13.24 13.21 13.24 1,143 -0.61(-4.41%)
Oct 03, 2016 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Sep 30, 2016 13.85 13.86 13.85 13.85 2,000 +0.04(+0.28%)
Sep 29, 2016 13.87 13.87 13.81 13.81 1,125 -0.18(-1.28%)
Sep 28, 2016 13.99 13.99 13.99 13.99 300 +0.01(+0.10%)
Sep 27, 2016 13.97 13.99 13.97 13.98 800 +0.07(+0.49%)
Sep 26, 2016 14.00 14.00 13.91 13.91 200 -0.08(-0.58%)
Sep 23, 2016 14.01 14.01 13.99 13.99 2,200 -0.11(-0.77%)
Sep 22, 2016 14.06 14.10 14.01 14.10 3,700 +0.13(+0.97%)
Sep 21, 2016 13.96 13.96 13.96 13.96 600 +0.13(+0.91%)
Sep 15, 2016 13.84 13.84 13.84 0 +0.14(+1.02%)
Sep 13, 2016 13.70 13.70 13.70 0 -0.13(-0.92%)
Sep 09, 2016 13.83 13.83 13.83 0 -0.43(-2.99%)
Sep 07, 2016 14.25 14.25 14.25 0 -0.02(-0.17%)
Sep 06, 2016 14.11 14.28 14.11 14.28 600 +0.29(+2.10%)
Sep 02, 2016 13.98 13.98 13.98 0 +0.15(+1.10%)
Sep 01, 2016 13.73 13.83 13.73 13.83 400 +0.08(+0.55%)
Aug 30, 2016 13.75 13.75 13.75 0 -0.10(-0.69%)
Aug 26, 2016 13.85 13.85 13.85 0 +0.01(+0.07%)
Aug 24, 2016 13.84 13.84 13.84 0 -0.07(-0.50%)
Aug 23, 2016 13.91 13.91 13.91 13.91 100 +0.03(+0.20%)
Aug 22, 2016 14.00 14.00 13.88 13.88 1,061 -0.17(-1.18%)
Aug 17, 2016 14.05 14.05 14.05 50 -0.03(-0.20%)
Aug 16, 2016 14.07 14.07 14.07 14.07 700 -0.03(-0.24%)
Aug 15, 2016 14.11 14.11 14.11 14.11 1,215 +0.10(+0.74%)
Aug 10, 2016 14.01 14.01 14.01 0 -0.19(-1.33%)
Aug 09, 2016 14.18 14.19 14.16 14.19 5,192 +0.07(+0.50%)
Aug 05, 2016 14.12 14.12 14.12 0 +0.12(+0.85%)
Aug 04, 2016 14.00 14.00 14.00 14.00 225 +0.23(+1.67%)
Aug 03, 2016 13.78 13.78 13.74 13.77 2,000 -0.06(-0.40%)
Aug 02, 2016 13.98 13.98 13.83 13.83 1,000 +0.26(+1.93%)
Jul 28, 2016 13.57 13.57 13.57 0 -0.13(-0.95%)
Jul 26, 2016 13.70 13.70 13.70 0 -0.04(-0.29%)
Jul 25, 2016 13.74 13.74 13.74 13.74 360 -0.27(-1.92%)
Jul 21, 2016 14.01 14.01 14.01 0 +0.01(+0.05%)
Jul 19, 2016 14.00 14.00 14.00 0 -0.05(-0.38%)
Jul 18, 2016 13.98 14.05 13.98 14.05 1,100 +0.09(+0.64%)
Jul 15, 2016 13.93 14.00 13.93 13.96 1,650 +0.12(+0.84%)
Jul 12, 2016 13.85 13.85 13.85 0 +0.35(+2.63%)
Jul 11, 2016 13.09 13.56 13.09 13.49 1,200 +0.32(+2.45%)
Jul 07, 2016 13.17 13.17 13.17 0 +0.21(+1.62%)
Jul 05, 2016 12.96 12.96 12.96 12.96 600 +0.18(+1.45%)
Jun 30, 2016 12.78 12.78 12.78 0 -0.00(-0.04%)
Jun 29, 2016 12.76 12.78 12.76 12.78 880 +0.17(+1.36%)
Jun 28, 2016 12.60 12.61 12.60 12.61 350 +0.12(+0.97%)
Jun 27, 2016 12.60 12.60 12.46 12.49 560 -0.17(-1.37%)
Jun 22, 2016 12.66 12.66 12.66 25 -0.00(-0.03%)
Jun 21, 2016 12.69 12.69 12.66 12.66 875 +0.12(+0.92%)
Jun 17, 2016 12.55 12.55 12.55 0 -0.30(-2.32%)
Jun 16, 2016 12.82 12.85 12.80 12.85 500 -0.01(-0.09%)
Jun 15, 2016 13.03 13.03 12.84 12.86 1,700 -0.40(-2.99%)
Jun 14, 2016 13.24 13.26 13.24 13.26 1,564 -0.03(-0.24%)
Jun 13, 2016 13.19 13.29 13.19 13.29 850 -0.12(-0.88%)
Jun 10, 2016 13.50 13.51 13.41 13.41 800 -0.18(-1.34%)
Jun 08, 2016 13.59 13.59 13.59 0 -0.01(-0.08%)
Jun 07, 2016 13.60 13.60 13.60 13.60 140 -0.04(-0.33%)
Jun 06, 2016 13.65 13.65 13.56 13.64 669 +0.26(+1.92%)
Jun 03, 2016 13.33 13.39 13.23 13.39 2,913 +0.31(+2.39%)
Jun 02, 2016 13.07 13.07 13.07 13.07 800 +0.01(+0.09%)
Jun 01, 2016 12.97 13.06 12.97 13.06 200 -0.09(-0.69%)
May 31, 2016 13.15 13.16 13.14 13.15 2,200 -0.22(-1.63%)
May 27, 2016 13.37 13.37 13.37 0 -0.24(-1.79%)
May 26, 2016 13.00 13.62 13.00 13.61 2,505 +1.09(+8.67%)
May 25, 2016 12.57 12.57 12.53 12.53 1,700 +0.50(+4.16%)
May 24, 2016 12.23 12.23 11.97 12.03 2,075 -0.19(-1.53%)
May 20, 2016 12.21 12.21 12.21 0 -0.32(-2.56%)
May 19, 2016 12.50 12.54 12.44 12.54 1,551 -0.35(-2.72%)
May 18, 2016 12.99 12.99 12.87 12.88 555 -0.03(-0.26%)
May 17, 2016 12.91 12.92 12.91 12.92 900 -0.40(-2.99%)
May 13, 2016 13.32 13.32 13.32 54 -0.00(-0.02%)
May 12, 2016 13.32 13.32 13.32 13.32 1,100 -0.00(-0.03%)
May 11, 2016 13.39 13.44 13.32 13.32 3,071 -0.39(-2.85%)
May 10, 2016 13.73 13.73 13.69 13.71 800 +0.04(+0.29%)
May 09, 2016 13.68 13.68 13.68 13.68 250 -0.29(-2.09%)
May 06, 2016 13.94 13.97 13.93 13.97 4,091 -0.15(-1.03%)
May 05, 2016 13.99 14.11 13.99 14.11 7,176 +0.18(+1.28%)
May 04, 2016 14.01 14.03 13.91 13.94 5,550 -0.30(-2.13%)
May 03, 2016 14.24 14.24 14.24 14.24 100 -0.05(-0.34%)
May 02, 2016 14.29 14.29 14.29 14.29 650 -0.18(-1.25%)
Apr 28, 2016 14.47 14.47 14.47 50 -0.02(-0.14%)
Apr 27, 2016 14.50 14.50 14.41 14.49 2,026 -0.14(-0.95%)
Apr 26, 2016 14.68 14.68 14.51 14.63 2,282 +0.02(+0.11%)
Apr 22, 2016 14.61 14.61 14.61 0 +0.12(+0.83%)
Apr 21, 2016 14.84 14.84 14.49 14.49 700 -0.51(-3.38%)
Apr 20, 2016 15.00 15.00 15.00 15.00 250 +0.18(+1.22%)
Apr 19, 2016 14.82 14.82 14.82 14.82 300 +0.04(+0.24%)
Apr 18, 2016 14.78 14.78 14.78 14.78 1,900 +0.04(+0.26%)
Apr 14, 2016 14.74 14.74 14.74 2,500 -0.20(-1.31%)
Apr 13, 2016 14.94 14.94 14.94 14.94 100 -0.17(-1.14%)
Apr 12, 2016 15.11 15.11 15.11 15.11 1,600 +0.14(+0.96%)
Apr 08, 2016 14.97 14.97 14.97 0 +0.50(+3.45%)
Apr 07, 2016 14.59 14.60 14.47 14.47 3,250 -0.50(-3.31%)
Apr 06, 2016 14.96 14.96 14.96 14.96 400 +0.03(+0.17%)
Apr 05, 2016 14.95 14.95 14.94 14.94 1,000 -0.41(-2.68%)
Apr 04, 2016 15.18 15.35 15.15 15.35 1,550 +0.38(+2.57%)
Apr 01, 2016 15.19 15.19 14.97 14.97 4,200 -0.53(-3.45%)
Mar 31, 2016 15.37 15.51 15.37 15.50 626 +0.79(+5.38%)
Mar 28, 2016 14.71 14.71 14.71 0 -0.14(-0.92%)
Mar 22, 2016 14.85 14.85 14.85 0 +0.08(+0.54%)
Mar 21, 2016 14.64 14.80 14.64 14.77 2,700 +0.61(+4.30%)
Mar 15, 2016 14.16 14.16 14.16 0 -0.49(-3.36%)
Mar 14, 2016 14.65 14.65 14.65 14.65 375 +0.38(+2.63%)
Mar 09, 2016 14.27 14.27 14.27 0 +0.08(+0.54%)
Mar 01, 2016 14.20 14.20 14.20 0 +0.05(+0.38%)
Feb 29, 2016 14.22 14.22 14.14 14.14 1,851 +0.12(+0.87%)
Feb 24, 2016 14.02 14.02 14.02 32 -0.12(-0.83%)
Feb 23, 2016 14.09 14.15 14.09 14.14 300 +0.04(+0.28%)
Feb 22, 2016 14.08 14.14 14.04 14.10 1,668 +0.26(+1.86%)
Feb 19, 2016 13.84 13.84 13.84 13.84 100 +0.00(+0.00%)
Feb 18, 2016 13.84 13.84 13.84 13.84 100 +0.04(+0.28%)
Feb 17, 2016 13.80 13.82 13.80 13.80 1,430 +0.30(+2.22%)
Feb 16, 2016 13.56 13.56 13.50 13.50 400 +0.30(+2.26%)
Feb 10, 2016 13.21 13.21 13.21 0 -0.03(-0.22%)
Feb 04, 2016 13.23 13.23 13.23 0 +0.76(+6.10%)
Feb 03, 2016 12.48 12.48 12.47 12.47 380 -0.29(-2.23%)
Jan 28, 2016 12.76 12.76 12.76 0 -0.04(-0.29%)
Jan 27, 2016 12.80 12.80 12.80 12.80 700 +0.04(+0.35%)
Jan 26, 2016 12.75 12.75 12.75 12.75 1,100 +1.32(+11.51%)
Jan 21, 2016 11.44 11.44 11.44 90 -0.13(-1.10%)
Jan 20, 2016 11.84 11.84 11.56 11.56 800 -0.15(-1.31%)
Jan 19, 2016 11.80 11.80 11.72 11.72 241 -0.14(-1.21%)
Jan 15, 2016 11.86 11.86 11.86 0 -0.60(-4.81%)
Jan 14, 2016 12.46 12.46 12.46 12.46 285 -0.14(-1.13%)
Jan 13, 2016 12.77 12.77 12.60 12.60 410 -0.21(-1.61%)
Jan 12, 2016 12.80 12.81 12.80 12.81 467 +0.06(+0.45%)
Jan 11, 2016 13.06 13.08 12.75 12.75 2,119 -0.98(-7.14%)
Jan 06, 2016 13.73 13.73 13.73 0 -0.37(-2.61%)
Jan 05, 2016 14.10 14.10 14.10 14.10 600 +0.01(+0.04%)
Jan 04, 2016 14.37 14.37 13.96 14.09 1,715 -0.32(-2.25%)
Dec 30, 2015 14.42 14.42 14.42 0 -0.46(-3.11%)
Dec 29, 2015 14.58 14.88 14.58 14.88 4,925 +0.43(+2.96%)
Dec 24, 2015 14.45 14.45 14.45 0 -0.03(-0.21%)
Dec 23, 2015 14.26 14.48 14.25 14.48 1,900 +0.02(+0.16%)
Dec 22, 2015 14.46 14.46 14.46 14.46 200 +0.21(+1.45%)
Dec 21, 2015 14.25 14.25 14.25 14.25 140 -0.29(-2.01%)
Dec 14, 2015 14.54 14.54 14.54 0 +0.41(+2.87%)
Dec 09, 2015 14.14 14.14 14.14 0 -1.13(-7.43%)
Dec 03, 2015 15.27 15.27 15.27 25 -0.21(-1.35%)
Dec 02, 2015 15.37 15.48 15.33 15.48 800 +0.12(+0.80%)
Nov 30, 2015 15.36 15.36 15.36 0 +0.24(+1.56%)
Nov 27, 2015 15.12 15.12 15.12 15.12 130 +1.35(+9.78%)
Nov 18, 2015 13.77 13.77 13.77 0 -0.20(-1.46%)
Nov 16, 2015 13.98 13.98 13.98 0 +0.04(+0.26%)
Nov 13, 2015 13.94 13.94 13.94 13.94 1,800 +0.41(+3.02%)
Nov 12, 2015 13.50 13.53 13.50 13.53 300 +0.18(+1.37%)
Nov 11, 2015 13.48 13.56 13.35 13.35 4,917 +0.04(+0.33%)
Nov 10, 2015 13.39 13.39 13.30 13.31 700 -0.10(-0.78%)
Nov 09, 2015 13.00 13.41 12.94 13.41 3,025 +0.91(+7.28%)
Nov 06, 2015 13.06 13.07 12.50 12.50 3,960 -0.99(-7.37%)
Nov 05, 2015 13.81 13.81 13.49 13.49 560 -0.50(-3.60%)
Nov 04, 2015 14.18 14.18 14.00 14.00 4,010 -0.05(-0.34%)
Nov 03, 2015 13.80 14.05 13.80 14.05 700 +0.05(+0.34%)
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.