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

Acadian Timber (OP: ACAZF )

12.65 -0.03 (-0.25%)
Streaming Delayed Price Updated: 1:08 PM EDT, Apr 30, 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 (%)
Nov 21, 2014 14.64 14.64 14.64 0 +0.30(+2.13%)
Nov 20, 2014 14.34 14.34 14.34 14.34 800 -0.08(-0.54%)
Nov 19, 2014 14.42 14.42 14.41 14.41 1,048 -0.03(-0.21%)
Nov 18, 2014 14.47 14.47 14.44 14.44 200 +0.16(+1.14%)
Nov 17, 2014 14.24 14.28 14.24 14.28 600 +0.07(+0.53%)
Nov 13, 2014 14.21 14.21 14.21 0 +0.22(+1.60%)
Nov 12, 2014 14.08 14.08 13.98 13.98 1,848 +0.27(+1.97%)
Nov 11, 2014 13.72 13.72 13.71 13.71 550 +0.55(+4.15%)
Nov 06, 2014 13.16 13.16 13.16 0 +0.16(+1.22%)
Nov 03, 2014 13.01 13.01 13.01 55 +0.21(+1.60%)
Oct 31, 2014 12.90 12.90 12.80 12.80 425 -0.14(-1.06%)
Oct 30, 2014 12.90 12.94 12.90 12.94 439 +0.02(+0.17%)
Oct 29, 2014 12.91 12.91 12.91 12.91 1,400 +0.40(+3.21%)
Oct 28, 2014 12.51 12.51 12.51 12.51 100 +0.49(+4.06%)
Oct 22, 2014 12.03 12.03 12.03 12.03 250 +0.00(+0.02%)
Oct 21, 2014 12.02 12.02 12.02 12.02 100 +0.17(+1.41%)
Oct 20, 2014 11.86 11.86 11.86 11.86 100 -0.05(-0.39%)
Oct 16, 2014 11.92 11.96 11.90 11.90 3,260 +0.15(+1.26%)
Oct 15, 2014 11.81 11.81 11.68 11.76 1,042 -0.05(-0.46%)
Oct 14, 2014 11.81 11.81 11.81 11.81 500 -0.02(-0.15%)
Oct 10, 2014 11.83 11.83 11.83 0 -0.42(-3.43%)
Oct 08, 2014 12.25 12.25 12.25 0 -0.01(-0.10%)
Oct 03, 2014 12.26 12.26 12.26 0 +0.21(+1.77%)
Oct 01, 2014 12.05 12.05 12.05 0 +0.08(+0.69%)
Sep 30, 2014 11.97 11.97 11.96 11.96 300 -0.04(-0.30%)
Sep 29, 2014 12.00 12.00 12.00 12.00 230 +0.04(+0.33%)
Sep 25, 2014 11.96 11.96 11.96 60 -0.01(-0.12%)
Sep 24, 2014 11.97 11.97 11.97 11.97 500 -0.00(-0.01%)
Sep 22, 2014 11.97 11.97 11.97 0 -0.07(-0.58%)
Sep 18, 2014 12.04 12.04 12.04 0 -0.03(-0.28%)
Sep 17, 2014 12.09 12.09 12.08 12.08 355 -0.03(-0.28%)
Sep 16, 2014 12.02 12.11 12.00 12.11 1,070 +0.12(+1.01%)
Sep 15, 2014 12.37 12.37 11.75 11.99 3,755 -0.45(-3.61%)
Sep 11, 2014 12.44 12.44 12.44 0 -0.32(-2.53%)
Sep 10, 2014 12.76 12.76 12.76 12.76 1,000 +0.20(+1.62%)
Sep 09, 2014 12.70 12.70 12.52 12.56 1,000 -0.18(-1.42%)
Sep 08, 2014 12.74 12.74 12.74 12.74 1,600 +0.11(+0.88%)
Sep 03, 2014 12.63 12.63 12.63 700 -0.11(-0.87%)
Sep 02, 2014 12.89 12.74 12.74 700 -0.15(-1.16%)
Aug 29, 2014 12.89 12.89 12.89 0 +0.01(+0.11%)
Aug 28, 2014 12.88 12.88 12.88 12.88 182 +0.24(+1.87%)
Aug 27, 2014 12.55 12.69 12.49 12.64 2,950 -0.11(-0.87%)
Aug 26, 2014 12.76 12.76 12.75 12.75 450 +0.05(+0.37%)
Aug 25, 2014 12.84 12.84 12.70 12.70 600 -0.14(-1.08%)
Aug 22, 2014 12.84 12.48 12.84 680 +0.37(+2.94%)
Aug 21, 2014 12.56 12.56 12.48 12.48 2,000 +0.02(+0.17%)
Aug 20, 2014 12.45 12.45 12.45 12.45 800 -0.04(-0.30%)
Aug 18, 2014 12.49 12.49 12.49 0 +0.00(+0.00%)
Aug 15, 2014 12.49 12.49 12.49 12.49 200 -0.05(-0.41%)
Aug 14, 2014 12.54 12.54 12.54 12.54 400 +0.22(+1.82%)
Aug 12, 2014 12.32 12.32 12.32 35 -0.11(-0.89%)
Aug 11, 2014 12.42 12.43 12.33 12.43 1,230 +0.18(+1.46%)
Aug 08, 2014 12.24 12.25 12.24 12.25 510 -0.06(-0.51%)
Aug 06, 2014 12.31 12.31 12.31 0 +0.00(+0.02%)
Aug 05, 2014 12.12 12.31 12.12 12.31 600 +0.19(+1.53%)
Aug 01, 2014 12.13 12.13 12.13 0 -0.01(-0.06%)
Jul 31, 2014 12.19 12.19 12.13 12.13 300 -0.10(-0.80%)
Jul 30, 2014 12.31 12.31 12.23 12.23 1,245 -0.03(-0.25%)
Jul 29, 2014 12.27 12.30 12.25 12.26 1,980 -0.09(-0.73%)
Jul 28, 2014 12.35 12.37 12.29 12.35 1,731 -0.11(-0.92%)
Jul 25, 2014 12.44 12.47 12.44 12.47 1,000 +0.08(+0.65%)
Jul 24, 2014 12.45 12.45 12.39 12.39 520 -0.07(-0.56%)
Jul 22, 2014 12.46 12.46 12.46 0 +0.09(+0.70%)
Jul 21, 2014 12.41 12.45 12.30 12.37 2,315 -0.23(-1.86%)
Jul 18, 2014 12.60 12.60 12.60 12.60 163 +0.01(+0.05%)
Jul 17, 2014 12.60 12.60 12.60 12.60 185 +0.05(+0.43%)
Jul 16, 2014 12.66 12.66 12.54 12.54 200 +0.10(+0.80%)
Jul 15, 2014 12.64 12.65 12.45 12.45 1,432 -0.29(-2.25%)
Jul 11, 2014 12.73 12.73 12.73 400 -0.06(-0.50%)
Jul 09, 2014 12.80 12.80 12.80 1,000 +0.26(+2.05%)
Jul 08, 2014 12.75 12.75 12.54 12.54 3,714 -0.36(-2.79%)
Jul 07, 2014 12.82 12.96 12.81 12.90 2,960 +0.42(+3.34%)
Jul 03, 2014 12.48 12.48 12.48 0 +0.22(+1.78%)
Jul 02, 2014 12.37 12.38 12.13 12.26 3,136 -0.24(-1.95%)
Jun 30, 2014 12.51 12.51 12.51 0 -0.28(-2.22%)
Jun 27, 2014 12.80 12.83 12.59 12.79 3,738 -0.01(-0.08%)
Jun 26, 2014 12.74 12.81 12.74 12.80 1,300 -0.03(-0.21%)
Jun 25, 2014 12.90 12.90 12.83 12.83 1,065 -0.12(-0.96%)
Jun 24, 2014 12.96 12.96 12.92 12.95 1,200 -0.04(-0.31%)
Jun 23, 2014 12.85 12.99 12.70 12.99 4,493 +0.15(+1.13%)
Jun 20, 2014 12.53 12.85 12.53 12.85 2,560 +0.36(+2.84%)
Jun 19, 2014 12.52 12.52 12.49 12.49 2,500 +0.02(+0.17%)
Jun 18, 2014 12.46 12.50 12.46 12.47 687 +0.02(+0.14%)
Jun 17, 2014 12.41 12.46 12.41 12.45 2,800 +0.03(+0.28%)
Jun 16, 2014 12.21 12.42 12.21 12.42 300 +0.10(+0.85%)
Jun 13, 2014 12.31 12.35 12.31 12.31 1,100 -0.14(-1.11%)
Jun 12, 2014 12.43 12.45 12.40 12.45 1,100 +0.11(+0.88%)
Jun 11, 2014 12.41 12.41 12.28 12.34 4,115 +0.26(+2.12%)
Jun 10, 2014 12.04 12.09 12.04 12.09 3,224 +0.21(+1.77%)
Jun 05, 2014 11.88 11.88 11.88 11.88 0 -0.15(-1.27%)
Jun 04, 2014 12.19 12.21 12.03 12.03 1,750 -0.07(-0.61%)
Jun 03, 2014 11.73 12.10 11.73 12.10 2,950 +0.45(+3.83%)
Jun 02, 2014 11.35 11.69 11.35 11.66 3,731 +0.41(+3.65%)
May 30, 2014 11.25 11.25 11.25 11.25 150 -0.17(-1.53%)
May 29, 2014 11.42 11.42 11.42 11.42 300 -0.04(-0.35%)
May 28, 2014 11.47 11.48 11.46 11.46 1,500 +0.01(+0.09%)
May 27, 2014 11.58 11.58 11.45 11.45 2,300 -0.03(-0.23%)
May 23, 2014 11.48 11.48 11.48 0 +0.00(+0.02%)
May 22, 2014 11.47 11.47 11.47 11.47 280 -0.12(-1.00%)
May 20, 2014 11.59 11.59 11.59 11.59 45 -0.06(-0.52%)
May 15, 2014 11.65 11.65 11.65 0 +0.01(+0.05%)
May 14, 2014 11.66 11.66 11.64 11.64 800 -0.18(-1.52%)
May 13, 2014 11.82 11.82 11.82 11.82 1,200 +0.08(+0.65%)
May 12, 2014 11.72 11.80 11.72 11.75 600 -0.05(-0.41%)
May 09, 2014 11.80 11.80 11.80 11.80 1,800 -0.00(-0.04%)
May 08, 2014 11.75 11.80 11.75 11.80 1,400 +0.00(+0.01%)
May 07, 2014 11.80 11.80 11.80 11.80 800 +0.14(+1.20%)
May 06, 2014 11.68 11.68 11.66 11.66 201 +0.03(+0.23%)
May 05, 2014 11.72 11.73 11.63 11.63 600 +0.06(+0.55%)
May 02, 2014 11.57 11.57 11.56 11.57 1,450 +0.18(+1.54%)
May 01, 2014 11.35 11.40 11.29 11.39 1,875 +0.13(+1.13%)
Apr 30, 2014 11.43 11.43 11.27 11.27 1,600 -0.18(-1.61%)
Apr 29, 2014 11.62 11.62 11.45 11.45 3,800 +0.22(+1.96%)
Apr 28, 2014 11.24 11.28 11.23 11.23 1,200 -0.01(-0.12%)
Apr 25, 2014 11.24 11.24 11.24 11.24 575 -0.11(-0.93%)
Apr 24, 2014 11.34 11.46 11.30 11.35 3,770 -0.04(-0.39%)
Apr 23, 2014 11.39 11.39 11.34 11.39 1,000 +0.14(+1.22%)
Apr 22, 2014 11.25 11.30 11.25 11.26 1,800 +0.08(+0.75%)
Apr 21, 2014 11.29 11.29 11.14 11.17 7,550 -0.06(-0.53%)
Apr 17, 2014 11.23 11.23 11.23 0 -0.27(-2.33%)
Apr 16, 2014 11.60 11.61 11.50 11.50 500 +0.07(+0.59%)
Apr 15, 2014 11.46 11.46 11.43 11.43 1,400 -0.15(-1.33%)
Apr 14, 2014 11.63 11.64 11.59 11.59 900 -0.22(-1.87%)
Apr 11, 2014 11.81 11.81 11.81 11.81 0 -0.14(-1.17%)
Apr 10, 2014 11.95 11.95 11.94 11.95 1,400 +0.13(+1.12%)
Apr 09, 2014 11.82 11.82 11.81 11.82 700 -0.00(-0.04%)
Apr 08, 2014 11.82 11.82 11.72 11.82 8,376 +0.00(+0.02%)
Apr 07, 2014 11.87 11.87 11.82 11.82 1,000 +0.00(+0.03%)
Apr 01, 2014 11.81 11.81 11.81 0 +0.10(+0.87%)
Mar 31, 2014 11.71 11.71 11.71 11.71 100 -0.02(-0.16%)
Mar 28, 2014 11.76 11.76 11.65 11.73 0 -0.20(-1.66%)
Mar 27, 2014 11.92 11.93 11.92 11.93 420 +0.00(+0.04%)
Mar 26, 2014 11.94 11.94 11.92 11.92 900 -0.03(-0.29%)
Mar 24, 2014 11.96 11.96 11.96 0 +0.01(+0.11%)
Mar 21, 2014 11.95 11.95 11.95 11.95 450 +0.14(+1.15%)
Mar 20, 2014 11.82 11.82 11.79 11.81 2,380 +0.02(+0.17%)
Mar 19, 2014 11.85 11.85 11.79 11.79 930 -0.23(-1.88%)
Mar 11, 2014 12.02 12.02 12.02 12.02 0 -0.23(-1.90%)
Mar 10, 2014 12.17 12.25 12.15 12.25 2,350 -0.05(-0.37%)
Mar 07, 2014 12.29 12.29 12.29 12.29 0 -0.41(-3.19%)
Mar 06, 2014 12.59 12.70 12.59 12.70 600 +0.10(+0.77%)
Mar 05, 2014 12.60 12.60 12.60 12.60 400 +0.20(+1.57%)
Mar 04, 2014 12.41 12.41 12.41 12.41 194 -0.04(-0.33%)
Feb 28, 2014 12.45 12.45 12.45 0 -0.04(-0.33%)
Feb 27, 2014 12.49 12.49 12.49 12.49 100 -0.04(-0.34%)
Feb 26, 2014 12.55 12.55 12.53 12.53 700 -0.09(-0.73%)
Feb 25, 2014 12.62 12.63 12.62 12.62 1,500 +0.07(+0.59%)
Feb 24, 2014 12.49 12.60 12.49 12.55 1,750 +0.15(+1.18%)
Feb 21, 2014 12.35 12.49 12.35 12.40 0 +0.26(+2.13%)
Feb 19, 2014 12.14 12.14 12.14 12.14 0 +0.01(+0.12%)
Feb 14, 2014 12.13 12.13 12.13 12.13 0 +0.13(+1.11%)
Feb 13, 2014 11.88 12.00 11.88 12.00 4,977 +0.28(+2.38%)
Feb 12, 2014 11.78 11.79 11.72 11.72 2,200 +0.29(+2.58%)
Feb 11, 2014 11.47 11.47 11.42 11.42 1,460 -0.15(-1.32%)
Feb 10, 2014 11.58 11.58 11.58 11.58 170 -0.01(-0.06%)
Feb 07, 2014 11.60 11.60 11.58 11.58 0 +0.18(+1.58%)
Feb 06, 2014 11.40 11.40 11.40 11.40 1,000 -0.11(-0.94%)
Feb 05, 2014 11.60 11.60 11.51 11.51 800 +0.26(+2.32%)
Feb 04, 2014 11.46 11.58 11.24 11.25 2,746 -0.51(-4.30%)
Feb 03, 2014 11.76 11.76 11.76 11.76 150 -0.08(-0.70%)
Jan 31, 2014 11.85 11.85 11.84 11.84 0 +0.39(+3.44%)
Jan 30, 2014 11.39 11.45 11.39 11.45 400 -0.19(-1.63%)
Jan 28, 2014 11.63 11.63 11.63 11.63 0 +0.09(+0.76%)
Jan 24, 2014 11.55 11.55 11.55 0 -0.28(-2.35%)
Jan 23, 2014 11.83 11.85 11.81 11.82 1,250 -0.07(-0.61%)
Jan 22, 2014 12.00 12.00 11.90 11.90 350 -0.00(-0.02%)
Jan 21, 2014 11.48 12.00 11.48 11.90 2,147 +0.65(+5.82%)
Jan 17, 2014 11.25 11.25 11.25 0 +0.03(+0.30%)
Jan 16, 2014 11.07 11.21 11.03 11.21 1,595 +0.06(+0.56%)
Jan 15, 2014 10.93 11.15 10.93 11.15 2,200 +0.22(+2.02%)
Jan 14, 2014 10.99 10.99 10.93 10.93 2,927 -0.12(-1.10%)
Jan 13, 2014 11.02 11.11 11.00 11.05 3,400 -0.05(-0.48%)
Jan 10, 2014 11.12 11.16 11.10 11.10 5,771 -0.09(-0.82%)
Jan 09, 2014 11.18 11.20 11.18 11.20 1,000 +0.01(+0.11%)
Jan 08, 2014 11.24 11.24 11.18 11.18 6,167 +0.01(+0.08%)
Jan 07, 2014 11.29 11.31 11.15 11.18 7,300 -0.15(-1.29%)
Jan 06, 2014 11.33 11.33 11.32 11.32 724 +0.06(+0.54%)
Jan 02, 2014 11.26 11.26 11.26 11.26 0 +0.02(+0.21%)
Dec 30, 2013 11.24 11.24 11.24 0 -0.18(-1.57%)
Dec 27, 2013 11.22 11.42 11.22 11.42 545 +0.05(+0.48%)
Dec 24, 2013 11.36 11.36 11.36 0 -0.03(-0.30%)
Dec 23, 2013 11.32 11.40 11.32 11.40 500 +0.21(+1.88%)
Dec 20, 2013 11.19 11.19 11.16 11.19 0 +0.07(+0.61%)
Dec 19, 2013 11.12 11.12 11.12 11.12 235 -0.03(-0.24%)
Dec 18, 2013 11.14 11.14 11.14 11.14 100 -0.04(-0.35%)
Dec 17, 2013 10.96 11.19 10.94 11.18 3,900 +0.11(+0.99%)
Dec 16, 2013 11.21 11.21 10.94 11.07 10,955 -0.20(-1.79%)
Dec 12, 2013 11.28 11.28 11.28 0 -0.01(-0.11%)
Dec 11, 2013 11.23 11.32 11.23 11.29 4,315 -0.00(-0.03%)
Dec 10, 2013 11.26 11.29 11.25 11.29 1,347 +0.06(+0.55%)
Dec 09, 2013 11.20 11.30 11.20 11.23 5,800 -0.11(-0.96%)
Dec 06, 2013 11.40 11.40 11.30 11.34 1,900 -0.06(-0.49%)
Dec 05, 2013 11.42 11.42 11.34 11.39 3,300 -0.05(-0.42%)
Dec 03, 2013 11.44 11.44 11.44 0 -0.19(-1.60%)
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.