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, 2013 13.39 13.39 13.39 0 -0.01(-0.08%)
Jul 29, 2013 13.40 13.40 13.40 0 -0.25(-1.85%)
Jul 25, 2013 13.65 13.65 13.65 0 -0.04(-0.32%)
Jul 24, 2013 13.63 13.70 13.63 13.70 500 +0.13(+0.93%)
Jul 23, 2013 13.57 13.57 13.57 13.57 200 +0.09(+0.66%)
Jul 22, 2013 13.48 13.48 13.48 13.48 100 +0.25(+1.91%)
Jul 19, 2013 13.33 13.35 13.23 13.23 1,700 -0.19(-1.39%)
Jul 18, 2013 13.42 13.42 13.18 13.42 2,000 +0.07(+0.49%)
Jul 16, 2013 13.35 13.35 13.35 13.35 0 -0.09(-0.65%)
Jul 15, 2013 13.44 13.44 13.42 13.44 520 +0.03(+0.25%)
Jul 12, 2013 13.71 13.71 13.41 13.41 1,500 -0.25(-1.83%)
Jul 11, 2013 13.63 13.73 13.63 13.66 1,500 +0.17(+1.25%)
Jul 10, 2013 13.31 13.54 13.31 13.49 1,000 +0.22(+1.64%)
Jul 09, 2013 13.27 13.27 13.27 13.27 700 +0.17(+1.33%)
Jul 08, 2013 13.20 13.20 13.10 13.10 1,000 -0.06(-0.45%)
Jul 05, 2013 13.11 13.28 13.11 13.16 2,200 +0.21(+1.61%)
Jul 03, 2013 12.88 12.95 12.87 12.95 2,700 +0.07(+0.57%)
Jul 02, 2013 12.79 13.00 12.79 12.88 3,300 +0.16(+1.22%)
Jun 28, 2013 12.72 12.72 12.72 0 -0.55(-4.18%)
Jun 26, 2013 13.34 13.48 12.95 13.28 4,500 -0.22(-1.62%)
Jun 24, 2013 13.49 13.49 13.49 13.49 0 -0.24(-1.72%)
Jun 21, 2013 13.83 13.91 13.71 13.73 4,400 -0.13(-0.95%)
Jun 20, 2013 14.03 14.03 13.86 13.86 2,100 -0.33(-2.33%)
Jun 18, 2013 14.19 14.19 14.19 0 -0.00(-0.02%)
Jun 17, 2013 14.30 14.37 13.93 14.19 5,300 -0.10(-0.73%)
Jun 14, 2013 14.13 14.37 13.87 14.30 6,400 +0.38(+2.73%)
Jun 13, 2013 13.91 13.94 13.91 13.92 1,500 +0.02(+0.17%)
Jun 12, 2013 13.82 13.89 13.72 13.89 6,100 +0.09(+0.67%)
Jun 11, 2013 13.82 13.87 13.80 13.80 11,100 -0.07(-0.50%)
Jun 10, 2013 13.89 13.89 13.87 13.87 1,300 -0.32(-2.23%)
Jun 07, 2013 13.00 14.19 13.00 14.19 4,600 +1.53(+12.09%)
Jun 06, 2013 12.66 12.66 12.66 12.66 100 +0.05(+0.38%)
Jun 05, 2013 12.65 12.65 12.61 12.61 1,800 -0.03(-0.24%)
Jun 04, 2013 12.81 12.84 12.64 12.64 5,000 -0.24(-1.89%)
Jun 03, 2013 12.89 12.99 12.86 12.88 3,160 -0.02(-0.14%)
May 31, 2013 12.90 12.90 12.87 12.90 1,400 +0.04(+0.35%)
May 30, 2013 12.99 13.03 12.85 12.85 2,900 -0.41(-3.11%)
May 29, 2013 13.22 13.27 13.22 13.27 1,250 +0.10(+0.79%)
May 28, 2013 13.17 13.17 13.15 13.16 2,155 +0.09(+0.68%)
May 24, 2013 13.07 13.07 13.07 13.07 500 +0.04(+0.27%)
May 23, 2013 13.00 13.04 13.00 13.04 2,500 +0.03(+0.24%)
May 22, 2013 13.11 13.27 12.90 13.01 6,000 -0.24(-1.82%)
May 21, 2013 13.18 13.25 13.15 13.25 3,500 +0.16(+1.24%)
May 17, 2013 13.09 13.09 13.09 0 -0.39(-2.89%)
May 16, 2013 13.64 13.64 13.47 13.48 1,930 +0.09(+0.67%)
May 15, 2013 13.39 13.39 13.39 13.39 400 -0.34(-2.48%)
May 13, 2013 13.74 13.74 13.71 13.73 3,200 -0.12(-0.88%)
May 10, 2013 13.74 13.85 13.73 13.85 3,700 -0.29(-2.05%)
May 09, 2013 14.14 14.14 14.14 14.14 1,400 +0.06(+0.45%)
May 08, 2013 14.25 14.25 14.08 14.08 2,300 -0.08(-0.58%)
May 07, 2013 14.23 14.23 14.12 14.16 1,000 +0.19(+1.34%)
May 06, 2013 13.96 14.02 13.96 13.97 2,000 -0.27(-1.88%)
May 03, 2013 14.00 14.24 13.97 14.24 3,000 +0.33(+2.36%)
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.