Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2024	17.48	17.48	17.17	17.17	3,049	-0.13(-0.75%)
Apr 23, 2024	17.20	17.48	17.20	17.30	3,244	+0.24(+1.41%)
Apr 22, 2024	17.08	17.23	17.03	17.06	3,487	+0.11(+0.65%)
Apr 19, 2024	17.09	17.09	16.94	16.95	4,032	-0.10(-0.59%)
Apr 18, 2024	17.14	17.29	17.04	17.05	8,045	-0.08(-0.47%)
Apr 17, 2024	17.23	17.30	17.04	17.13	2,852	-0.20(-1.15%)
Apr 16, 2024	17.56	17.62	17.02	17.33	7,126	-0.07(-0.40%)
Apr 15, 2024	17.54	17.71	17.38	17.40	3,641	-0.18(-1.02%)
Apr 12, 2024	17.63	18.00	17.44	17.58	7,750	-0.30(-1.68%)
Apr 11, 2024	17.50	18.11	17.43	17.88	18,908	+0.40(+2.29%)
Apr 10, 2024	17.52	17.56	17.45	17.48	1,993	-0.11(-0.63%)
Apr 09, 2024	17.31	17.67	17.20	17.59	5,592	+0.23(+1.32%)
Apr 08, 2024	16.99	17.47	16.98	17.36	9,035	+0.26(+1.52%)
Apr 05, 2024	16.79	17.21	16.79	17.10	2,635	+0.17(+1.00%)
Apr 04, 2024	17.10	17.15	16.73	16.93	2,713	-0.34(-1.97%)
Apr 03, 2024	17.10	17.30	17.04	17.27	2,771	+0.26(+1.53%)
Apr 02, 2024	16.37	17.22	16.37	17.01	6,474	-0.28(-1.62%)
Apr 01, 2024	17.15	17.36	17.15	17.29	4,858	-0.09(-0.52%)
Mar 28, 2024				17.38	0	-0.11(-0.63%)
Mar 27, 2024	17.15	17.87	17.14	17.49	10,047	-0.11(-0.63%)
Mar 26, 2024	17.77	17.77	17.44	17.60	4,626	+0.16(+0.92%)
Mar 25, 2024	17.41	17.83	17.31	17.44	6,857	-0.07(-0.40%)
Mar 22, 2024	17.31	17.57	17.31	17.51	2,560	+0.04(+0.23%)
Mar 21, 2024	17.35	17.56	17.35	17.47	7,085	+0.12(+0.69%)
Mar 20, 2024	17.21	17.43	17.21	17.35	2,967	+0.12(+0.70%)
Mar 19, 2024	16.88	17.23	16.88	17.23	4,306	+0.40(+2.38%)
Mar 18, 2024	16.96	16.96	16.72	16.83	3,676	+0.11(+0.66%)
Mar 15, 2024	16.86	16.88	16.72	16.72	6,571	-0.14(-0.83%)
Mar 14, 2024	17.17	17.17	16.86	16.86	7,623	+0.00(+0.00%)
Mar 13, 2024	16.75	17.37	16.74	16.86	2,942	+0.28(+1.69%)
Mar 12, 2024	17.38	17.38	16.50	16.58	21,654	-0.50(-2.93%)
Mar 11, 2024	17.29	17.45	17.05	17.08	11,878	-0.41(-2.34%)
Mar 08, 2024	17.49	17.50	17.38	17.49	5,701	+0.02(+0.11%)
Mar 07, 2024	17.33	17.47	17.33	17.47	2,400	+0.16(+0.92%)
Mar 06, 2024	17.14	17.47	17.14	17.31	11,970	+0.30(+1.76%)
Mar 05, 2024	17.04	17.06	17.01	17.01	4,037	+0.00(+0.00%)
Mar 04, 2024	17.00	17.18	16.89	17.01	7,318	+0.10(+0.59%)
Mar 01, 2024	16.81	16.95	16.59	16.91	9,285	+0.06(+0.36%)
Feb 29, 2024	16.57	17.09	16.57	16.85	10,467	-0.03(-0.18%)
Feb 28, 2024	16.46	16.88	16.46	16.88	3,457	+0.29(+1.75%)
Feb 27, 2024	16.47	16.59	16.44	16.59	5,910	+0.29(+1.78%)
Feb 26, 2024	16.23	16.35	16.23	16.30	9,444	+0.01(+0.06%)
Feb 23, 2024	16.28	16.34	16.22	16.29	1,621	-0.05(-0.31%)
Feb 22, 2024	16.36	16.40	16.28	16.34	5,605	+0.00(+0.00%)
Feb 21, 2024	16.38	16.40	16.25	16.34	4,732	-0.06(-0.37%)
Feb 20, 2024	16.60	16.60	16.40	16.40	4,397	-0.20(-1.20%)
Feb 16, 2024				16.60	0	-0.13(-0.78%)
Feb 15, 2024	17.01	17.01	16.66	16.73	3,250	+0.06(+0.36%)
Feb 14, 2024	17.03	17.03	16.62	16.67	4,104	+0.03(+0.18%)
Feb 13, 2024	16.73	16.75	16.60	16.64	3,853	-0.17(-1.01%)
Feb 12, 2024	17.10	17.10	16.76	16.81	4,622	-0.23(-1.35%)
Feb 09, 2024	16.76	17.21	16.76	17.04	9,652	+0.35(+2.10%)
Feb 08, 2024	16.60	17.00	16.57	16.69	13,392	+0.38(+2.33%)
Feb 07, 2024	16.61	16.61	16.31	16.31	1,351	+0.01(+0.06%)
Feb 06, 2024	16.37	16.37	16.27	16.30	1,964	+0.12(+0.74%)
Feb 05, 2024	16.24	16.34	16.17	16.18	4,785	+0.00(+0.00%)
Feb 02, 2024	16.49	16.49	16.18	16.18	7,998	-0.11(-0.68%)