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 (%)
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%)
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.