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, 2015 14.51 14.51 14.51 0 -0.05(-0.31%)
Jul 30, 2015 14.59 14.59 14.55 14.55 450 +0.46(+3.24%)
Jul 28, 2015 14.10 14.10 14.10 75 -0.05(-0.37%)
Jul 23, 2015 14.15 14.15 14.15 0 -0.35(-2.40%)
Jul 22, 2015 14.57 14.57 14.49 14.50 2,300 -0.17(-1.18%)
Jul 21, 2015 14.40 14.67 14.40 14.67 16,455 +0.08(+0.52%)
Jul 20, 2015 14.58 14.59 14.58 14.59 2,140 -0.04(-0.28%)
Jul 17, 2015 14.59 14.63 14.58 14.63 3,471 -0.02(-0.14%)
Jul 16, 2015 14.56 14.65 14.56 14.65 8,600 -0.31(-2.04%)
Jul 13, 2015 14.96 14.96 14.96 0 +0.16(+1.11%)
Jul 10, 2015 14.80 14.80 14.75 14.80 2,150 +0.18(+1.20%)
Jul 09, 2015 14.61 14.71 14.61 14.62 2,800 +0.14(+0.97%)
Jul 08, 2015 14.67 14.68 14.21 14.48 4,008 -0.20(-1.36%)
Jul 07, 2015 14.67 14.68 14.67 14.68 17,825 -0.09(-0.63%)
Jul 06, 2015 15.10 15.10 14.63 14.77 1,000 -0.20(-1.34%)
Jun 30, 2015 14.97 14.97 14.97 0 -0.09(-0.62%)
Jun 26, 2015 15.07 15.07 15.07 0 -0.26(-1.67%)
Jun 25, 2015 15.41 15.41 15.32 15.32 2,000 +0.17(+1.10%)
Jun 24, 2015 15.03 15.16 15.03 15.16 4,200 -0.09(-0.59%)
Jun 23, 2015 15.20 15.32 15.20 15.25 2,601 -0.05(-0.33%)
Jun 22, 2015 15.02 15.30 15.01 15.30 2,228 +0.00(+0.01%)
Jun 18, 2015 15.29 15.29 15.29 0 +0.39(+2.64%)
Jun 10, 2015 14.90 14.90 14.90 0 +0.24(+1.64%)
Jun 09, 2015 14.83 14.83 14.66 14.66 7,178 -0.10(-0.69%)
Jun 08, 2015 14.82 14.82 14.68 14.76 1,383 -0.10(-0.67%)
Jun 05, 2015 14.90 14.90 14.86 14.86 1,000 -0.14(-0.91%)
Jun 04, 2015 15.00 15.00 15.00 15.00 418 -0.20(-1.32%)
Jun 03, 2015 15.20 15.20 15.20 15.20 5,745 +0.00(+0.00%)
Jun 01, 2015 15.20 15.20 15.20 0 -0.10(-0.65%)
May 26, 2015 15.30 15.30 15.30 25 -0.19(-1.25%)
May 22, 2015 15.49 15.49 15.49 0 -0.15(-0.99%)
May 19, 2015 15.65 15.65 15.65 0 +0.03(+0.17%)
May 15, 2015 15.62 15.62 15.62 0 -0.06(-0.39%)
May 14, 2015 15.77 15.82 15.59 15.68 1,300 -0.17(-1.07%)
May 13, 2015 15.88 15.88 15.85 15.85 967 +0.15(+0.97%)
May 12, 2015 15.79 15.79 15.62 15.70 615 +0.12(+0.75%)
May 11, 2015 15.75 15.75 15.57 15.58 4,996 +0.19(+1.23%)
May 08, 2015 15.60 15.60 15.39 15.39 800 -0.22(-1.43%)
May 07, 2015 15.67 15.70 15.61 15.61 600 -0.17(-1.05%)
May 06, 2015 15.89 15.89 15.46 15.78 10,420 -0.05(-0.32%)
May 04, 2015 15.83 15.83 15.83 0 +0.55(+3.59%)
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.