Acadian Timber (OP: ACAZF )

14.82 USD -0.06 (-0.41%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.