Acadian Timber (OP: ACAZF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	14.62	14.85	14.41	14.85	10,401	+0.06(+0.40%)
Oct 28, 2021	14.89	14.97	14.79	14.79	1,820	-0.39(-2.57%)
Oct 27, 2021	15.12	15.18	15.12	15.18	589	+0.15(+1.01%)
Oct 25, 2021		15.03	15.03	15.03	10	+0.05(+0.34%)
Oct 22, 2021	14.78	14.98	14.77	14.98	795	+0.21(+1.44%)
Oct 21, 2021	14.78	14.78	14.77	14.77	944	-0.30(-2.02%)
Oct 20, 2021	15.06	15.07	15.06	15.07	219	-0.18(-1.16%)
Oct 19, 2021	15.38	15.38	15.25	15.25	4,075	+0.01(+0.04%)
Oct 18, 2021	15.24	15.24	15.24	15.24	480	-0.08(-0.53%)
Oct 15, 2021	15.17	15.32	15.17	15.32	1,230	+0.16(+1.06%)
Oct 14, 2021	15.16	15.19	15.14	15.16	3,352	+0.32(+2.13%)
Oct 13, 2021	14.84	14.84	14.78	14.84	1,085	+0.05(+0.37%)
Oct 12, 2021	14.72	14.82	14.70	14.79	2,100	+0.07(+0.48%)
Oct 08, 2021		14.72	14.72	14.72	0	+0.06(+0.42%)
Oct 07, 2021	14.66	14.66	14.66	14.66	106	+0.14(+0.95%)
Oct 06, 2021	14.55	14.55	14.52	14.52	536	-0.11(-0.73%)
Oct 05, 2021	14.58	14.63	14.58	14.63	1,605	-0.07(-0.45%)
Oct 04, 2021	14.72	14.72	14.69	14.69	210	-0.20(-1.32%)
Sep 30, 2021		14.89	14.89	14.89	30	+0.07(+0.46%)
Sep 29, 2021	14.77	14.90	14.77	14.82	466	-0.10(-0.67%)
Sep 28, 2021	15.00	15.24	14.75	14.92	5,903	-0.18(-1.19%)
Sep 27, 2021	15.03	15.10	15.01	15.10	2,050	+0.15(+1.03%)
Sep 24, 2021	15.05	15.06	14.95	14.95	3,057	-0.16(-1.08%)
Sep 23, 2021	15.08	15.11	14.90	15.11	4,150	+0.28(+1.88%)
Sep 22, 2021	14.86	14.86	14.80	14.83	675	+0.36(+2.49%)
Sep 21, 2021	14.47	14.47	14.47	14.47	550	+0.02(+0.14%)
Sep 20, 2021	14.54	14.55	14.45	14.45	917	-0.37(-2.49%)
Sep 17, 2021	14.82	14.82	14.82	14.82	515	-0.06(-0.41%)
Sep 16, 2021	15.00	15.00	14.88	14.88	735	-0.16(-1.09%)
Sep 15, 2021	14.98	15.04	14.91	15.04	5,425	+0.13(+0.85%)
Sep 14, 2021	15.00	15.00	14.92	14.92	1,000	-0.00(-0.02%)
Sep 13, 2021	14.77	14.92	14.70	14.92	2,719	+0.20(+1.36%)
Sep 10, 2021	14.77	14.77	14.72	14.72	480	-0.03(-0.20%)
Sep 09, 2021	14.82	14.85	14.73	14.75	2,493	-0.09(-0.61%)
Sep 08, 2021	14.84	14.84	14.84	14.84	255	-0.09(-0.57%)
Sep 07, 2021	14.84	14.93	14.75	14.93	3,413	+0.28(+1.88%)
Sep 02, 2021		14.65	14.65	14.65	26	+0.14(+0.95%)
Sep 01, 2021	14.51	14.51	14.51	14.51	319	-0.12(-0.81%)
Aug 31, 2021	14.62	14.63	14.62	14.63	649	-0.13(-0.87%)
Aug 30, 2021	14.76	14.76	14.76	14.76	350	-0.05(-0.35%)
Aug 27, 2021	14.65	14.81	14.65	14.81	950	+0.16(+1.09%)
Aug 26, 2021	14.65	14.70	14.65	14.65	1,569	-0.11(-0.74%)
Aug 25, 2021	14.76	14.76	14.76	14.76	255	-0.08(-0.54%)
Aug 24, 2021	14.84	14.84	14.84	14.84	660	+0.51(+3.56%)
Aug 23, 2021	14.37	14.43	14.13	14.33	3,563	+0.34(+2.45%)
Aug 20, 2021	14.01	14.01	13.99	13.99	384	+0.10(+0.69%)
Aug 19, 2021	14.10	14.15	13.87	13.89	8,233	-0.31(-2.18%)
Aug 18, 2021	14.27	14.29	14.20	14.20	1,936	-0.01(-0.07%)
Aug 17, 2021	14.25	14.28	14.20	14.21	1,900	-0.23(-1.60%)
Aug 16, 2021	14.50	14.50	14.44	14.44	588	-0.39(-2.60%)
Aug 13, 2021	14.98	14.98	14.83	14.83	4,072	+0.22(+1.54%)
Aug 12, 2021	14.60	14.60	14.60	14.60	200	+0.06(+0.43%)
Aug 11, 2021	14.56	14.56	14.32	14.54	2,500	+0.24(+1.67%)
Aug 10, 2021	14.18	14.30	14.13	14.30	2,200	+0.13(+0.93%)
Aug 09, 2021	14.24	14.24	14.17	14.17	2,916	-0.11(-0.79%)
Aug 06, 2021	14.23	14.28	14.23	14.28	2,452	+0.08(+0.53%)
Aug 05, 2021	14.20	14.25	14.14	14.20	1,597	+0.05(+0.39%)
Aug 04, 2021	14.18	14.21	14.15	14.15	515	+0.08(+0.57%)
Aug 03, 2021	14.11	14.11	14.07	14.07	2,667	+0.04(+0.29%)
Aug 02, 2021	14.03	14.03	14.03	14.03	222	-0.13(-0.89%)
Jul 30, 2021	14.25	14.25	14.15	14.16	5,871	-0.19(-1.35%)
Jul 29, 2021	14.24	14.59	14.21	14.35	1,913	+0.29(+2.06%)
Jul 28, 2021	14.15	14.24	14.06	14.06	661	-0.18(-1.28%)
Jul 27, 2021	14.29	14.29	14.24	14.24	1,238	-0.20(-1.35%)
Jul 26, 2021	14.32	14.56	14.32	14.44	2,984	+0.36(+2.53%)
Jul 23, 2021	14.17	14.17	14.08	14.08	1,626	-0.07(-0.49%)
Jul 22, 2021	14.32	14.32	14.11	14.15	1,471	-0.03(-0.20%)
Jul 21, 2021	14.18	14.18	14.18	14.18	230	+0.18(+1.27%)
Jul 20, 2021	14.06	14.10	13.93	14.00	10,885	+0.04(+0.25%)
Jul 19, 2021	14.49	14.49	13.96	13.96	4,671	-0.72(-4.92%)
Jul 16, 2021	14.87	14.91	14.69	14.69	4,640	-0.16(-1.09%)
Jul 15, 2021	15.00	15.00	14.75	14.85	3,640	-0.52(-3.38%)
Jul 14, 2021	15.43	15.43	15.34	15.37	10,066	-0.01(-0.07%)
Jul 12, 2021		15.38	15.38	15.38	80	+0.11(+0.72%)
Jul 09, 2021	15.20	15.27	15.17	15.27	1,277	+0.17(+1.13%)
Jul 08, 2021	15.25	15.25	15.10	15.10	3,313	-0.31(-2.01%)
Jul 07, 2021	15.41	15.56	15.41	15.41	2,955	-0.17(-1.09%)
Jul 06, 2021	15.60	15.60	15.35	15.58	2,276	-0.17(-1.08%)
Jul 02, 2021	15.90	15.95	15.73	15.75	4,463	+0.50(+3.28%)
Jul 01, 2021	16.06	16.06	15.25	15.25	2,097	-0.42(-2.68%)
Jun 30, 2021	15.67	15.67	15.61	15.67	840	+0.14(+0.90%)
Jun 29, 2021	15.51	15.56	15.51	15.53	1,240	-0.36(-2.27%)
Jun 28, 2021	15.91	16.00	15.74	15.89	2,811	-0.14(-0.87%)
Jun 25, 2021	16.00	16.03	15.96	16.03	1,470	+0.04(+0.26%)
Jun 24, 2021	15.92	15.99	15.86	15.99	1,103	+0.07(+0.43%)
Jun 23, 2021	15.78	15.92	15.61	15.92	2,387	+0.13(+0.82%)
Jun 21, 2021		15.79	15.79	15.79	7	+0.20(+1.26%)
Jun 18, 2021	15.72	15.72	15.56	15.60	4,048	-0.11(-0.72%)
Jun 17, 2021	15.59	15.71	15.59	15.71	2,800	-0.02(-0.14%)
Jun 16, 2021	15.86	15.90	15.72	15.73	12,917	-0.35(-2.15%)
Jun 15, 2021	16.15	16.20	16.08	16.08	2,066	+0.11(+0.66%)
Jun 14, 2021	15.86	16.01	15.85	15.97	4,529	+0.27(+1.72%)
Jun 10, 2021		15.70	15.70	15.70	195	-0.17(-1.04%)
Jun 09, 2021	15.63	15.87	15.63	15.87	291	+0.20(+1.25%)
Jun 08, 2021	15.65	15.67	15.65	15.67	1,882	+0.02(+0.14%)
Jun 07, 2021	15.57	15.69	15.57	15.65	4,593	+0.12(+0.76%)
Jun 04, 2021	15.43	15.59	15.43	15.53	2,028	+0.22(+1.44%)
Jun 03, 2021	15.33	15.33	15.27	15.31	3,356	-0.17(-1.09%)
Jun 02, 2021	15.61	15.65	15.48	15.48	922	-0.17(-1.10%)
Jun 01, 2021	15.99	15.99	15.65	15.65	2,415	+0.44(+2.89%)
May 28, 2021	15.05	15.24	15.05	15.21	5,147	+0.21(+1.40%)
May 27, 2021	15.26	15.26	15.00	15.00	4,293	-0.11(-0.73%)
May 26, 2021	15.10	15.25	15.01	15.11	6,655	-0.06(-0.40%)
May 25, 2021	15.49	15.55	15.17	15.17	1,574	-0.35(-2.26%)
May 24, 2021	16.10	16.10	15.52	15.52	1,663	-0.08(-0.51%)
May 21, 2021	15.58	15.60	15.58	15.60	1,326	-0.06(-0.38%)
May 20, 2021	15.50	15.70	15.50	15.66	1,196	+0.28(+1.81%)
May 19, 2021	15.50	15.65	15.34	15.38	2,947	-0.25(-1.59%)
May 18, 2021	15.66	15.76	15.59	15.63	7,476	-0.22(-1.38%)
May 17, 2021	15.93	15.95	15.75	15.85	6,236	+0.04(+0.25%)
May 14, 2021	16.00	16.00	15.51	15.81	5,188	+0.23(+1.48%)
May 13, 2021	15.86	15.96	15.55	15.58	7,057	-0.16(-1.02%)
May 12, 2021	16.16	16.16	15.66	15.74	7,190	-0.22(-1.38%)
May 11, 2021	15.84	16.05	15.75	15.96	3,894	-0.16(-1.00%)
May 10, 2021	16.26	16.26	15.79	16.12	13,146	+0.04(+0.26%)
May 07, 2021	16.19	16.30	15.99	16.08	14,560	-0.17(-1.05%)
May 06, 2021	16.70	16.83	16.20	16.25	19,384	-1.22(-7.00%)
May 05, 2021	17.50	17.50	17.47	17.47	2,210	+0.29(+1.68%)
May 04, 2021	17.14	17.26	17.09	17.18	4,561	-0.08(-0.45%)
May 03, 2021	16.63	17.33	16.63	17.26	12,493	+0.66(+3.99%)
Apr 30, 2021	16.55	16.60	16.55	16.60	3,100	+0.10(+0.61%)
Apr 29, 2021	16.40	16.50	16.20	16.50	5,740	+0.11(+0.67%)
Apr 28, 2021	16.26	16.43	16.26	16.39	2,875	+0.02(+0.12%)
Apr 27, 2021	16.36	16.42	16.31	16.37	4,927	+0.03(+0.19%)
Apr 26, 2021	15.69	16.48	15.66	16.34	16,769	+0.55(+3.46%)
Apr 23, 2021	15.53	15.88	15.53	15.79	2,500	-0.03(-0.22%)
Apr 22, 2021	15.80	15.85	15.60	15.83	1,295	-0.03(-0.19%)
Apr 21, 2021	15.77	15.86	15.69	15.86	3,970	+0.06(+0.36%)
Apr 20, 2021	16.12	16.12	15.80	15.80	1,726	-0.39(-2.44%)
Apr 19, 2021	16.25	16.36	16.00	16.19	3,985	-0.16(-0.97%)
Apr 16, 2021	15.99	16.35	15.99	16.35	6,400	+0.52(+3.31%)
Apr 15, 2021	15.83	15.83	15.83	15.83	458	-0.05(-0.31%)
Apr 14, 2021	15.78	15.89	15.57	15.88	5,117	-0.09(-0.59%)
Apr 13, 2021	15.65	15.97	15.35	15.97	5,690	+0.16(+1.04%)
Apr 12, 2021	15.86	15.86	15.69	15.81	11,994	-0.11(-0.69%)
Apr 09, 2021		15.92	15.92	15.92	98	+0.00(+0.00%)
Apr 08, 2021	15.82	15.95	15.82	15.92	696	+0.13(+0.82%)
Apr 07, 2021	15.84	15.84	15.60	15.79	2,242	+0.04(+0.26%)
Apr 06, 2021	15.90	15.90	15.75	15.75	4,165	-0.10(-0.63%)
Apr 05, 2021	15.40	15.85	15.36	15.85	745,639	+0.44(+2.86%)
Apr 01, 2021	15.50	15.50	14.61	15.41	12,200	-0.18(-1.15%)
Mar 31, 2021	15.58	15.66	15.43	15.59	1,645	-0.24(-1.50%)
Mar 30, 2021	15.53	15.83	15.09	15.83	10,361	+0.29(+1.85%)
Mar 29, 2021	15.48	15.55	15.40	15.54	3,504	+0.18(+1.19%)
Mar 26, 2021	15.21	15.41	15.21	15.36	2,300	+0.23(+1.51%)
Mar 25, 2021	14.91	15.13	14.78	15.13	2,465	+0.07(+0.46%)
Mar 24, 2021	15.20	15.20	15.06	15.06	1,681	-0.32(-2.08%)
Mar 23, 2021	15.38	15.44	15.38	15.38	2,116	-0.01(-0.06%)
Mar 22, 2021	15.40	15.52	15.22	15.39	1,208	+0.22(+1.43%)
Mar 19, 2021	15.20	15.20	15.17	15.17	500	+0.02(+0.14%)
Mar 18, 2021	15.24	15.24	15.15	15.15	970	-0.10(-0.64%)
Mar 17, 2021	15.20	15.56	15.15	15.25	4,749	+0.16(+1.04%)
Mar 16, 2021	15.10	15.10	15.09	15.09	1,314	+0.20(+1.32%)
Mar 15, 2021	15.06	15.15	14.85	14.90	2,213	-0.29(-1.89%)
Mar 12, 2021	14.80	15.18	14.74	15.18	3,000	+0.48(+3.29%)
Mar 11, 2021	14.74	14.87	14.68	14.70	6,648	+0.25(+1.74%)
Mar 10, 2021	14.38	14.45	14.38	14.45	9,397	+0.13(+0.92%)
Mar 09, 2021	14.30	14.32	14.30	14.32	1,290	+0.33(+2.39%)
Mar 08, 2021		13.98	13.98	13.98	68	+0.00(+0.00%)
Mar 05, 2021	14.27	14.27	13.98	13.98	1,600	-0.17(-1.17%)
Mar 04, 2021	14.22	14.22	14.15	14.15	462	-0.12(-0.84%)
Mar 03, 2021	14.30	14.30	14.27	14.27	965	+0.03(+0.18%)
Mar 02, 2021	14.50	14.50	14.24	14.24	1,028	-0.16(-1.08%)
Mar 01, 2021	14.48	14.48	14.40	14.40	1,125	+0.20(+1.39%)
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%)
Dec 01, 2020	12.36	12.37	12.30	12.37	7,081	+0.27(+2.22%)
Nov 30, 2020	11.99	12.10	11.99	12.10	2,024	+0.32(+2.72%)
Nov 27, 2020	11.54	11.78	11.54	11.78	5,200	+0.22(+1.87%)
Nov 25, 2020	11.59	11.59	11.56	11.56	10,100	+0.00(+0.02%)
Nov 24, 2020	11.58	11.62	11.56	11.56	12,685	-0.02(-0.16%)
Nov 23, 2020	11.56	11.59	11.56	11.58	11,574	+0.02(+0.16%)
Nov 20, 2020	11.56	11.56	11.56	11.56	100	-0.04(-0.34%)
Nov 19, 2020	11.63	11.63	11.52	11.60	3,810	-0.05(-0.41%)
Nov 18, 2020	11.57	11.65	11.57	11.65	2,689	+0.22(+1.90%)
Nov 17, 2020	11.47	11.49	11.43	11.43	563	-0.17(-1.46%)
Nov 16, 2020	11.64	11.64	11.60	11.60	3,684	-0.13(-1.11%)
Nov 13, 2020	11.73	11.73	11.73	11.73	200	+0.04(+0.34%)
Nov 12, 2020	11.82	11.82	11.69	11.69	725	-0.02(-0.17%)
Nov 11, 2020	11.60	11.71	11.54	11.71	1,865	+0.10(+0.86%)
Nov 10, 2020	11.61	11.61	11.61	11.61	771	+0.12(+1.04%)
Nov 09, 2020	11.54	11.56	11.49	11.49	2,095	+0.01(+0.09%)
Nov 06, 2020	11.39	11.54	11.39	11.48	1,900	+0.15(+1.29%)
Nov 05, 2020	11.35	11.40	11.32	11.33	6,725	+0.35(+3.22%)
Nov 04, 2020	10.91	11.06	10.91	10.98	1,180	-0.09(-0.81%)
Nov 03, 2020	11.73	11.73	10.99	11.07	6,095	-0.63(-5.38%)