Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.89	18.75	17.64	17.75	40,908	-0.20(-1.11%)
Apr 28, 2016	18.25	18.30	17.91	17.95	20,123	-0.17(-0.94%)
Apr 27, 2016	18.20	18.30	18.10	18.12	11,728	-0.19(-1.04%)
Apr 26, 2016	18.35	18.50	18.25	18.31	8,702	-0.15(-0.81%)
Apr 25, 2016	18.51	18.60	18.45	18.46	5,581	-0.04(-0.22%)
Apr 22, 2016	18.48	18.70	18.25	18.50	10,989	+0.08(+0.43%)
Apr 21, 2016	18.92	18.92	18.40	18.42	10,670	-0.43(-2.28%)
Apr 20, 2016	18.61	18.99	18.40	18.85	14,830	+0.01(+0.05%)
Apr 19, 2016	18.81	18.96	18.81	18.84	9,099	-0.01(-0.05%)
Apr 18, 2016	18.98	19.05	18.84	18.85	9,085	-0.15(-0.79%)
Apr 15, 2016	18.90	19.04	18.90	19.00	2,131	+0.10(+0.53%)
Apr 14, 2016	19.00	19.14	18.90	18.90	8,902	-0.15(-0.79%)
Apr 13, 2016	19.10	19.20	19.02	19.05	6,083	-0.05(-0.26%)
Apr 12, 2016	19.48	19.48	19.10	19.10	7,588	-0.11(-0.57%)
Apr 11, 2016	19.17	19.35	19.10	19.21	3,915	+0.00(+0.00%)
Apr 08, 2016	19.26	19.64	19.20	19.21	3,676	+0.06(+0.31%)
Apr 07, 2016	19.33	19.33	19.03	19.15	6,848	-0.13(-0.67%)
Apr 06, 2016	19.72	19.72	19.02	19.28	6,746	-0.50(-2.53%)
Apr 05, 2016	19.94	19.94	19.65	19.78	5,845	-0.21(-1.05%)
Apr 04, 2016	19.81	20.10	19.81	19.99	7,280	+0.09(+0.45%)
Apr 01, 2016	19.92	20.15	19.60	19.90	9,868	-0.30(-1.49%)
Mar 31, 2016	19.82	20.20	19.80	20.20	9,581	+0.45(+2.28%)
Mar 30, 2016	19.50	19.75	19.16	19.75	15,998	+0.30(+1.54%)
Mar 29, 2016	19.30	19.46	19.04	19.45	8,467	-0.08(-0.41%)
Mar 28, 2016	19.17	19.44	19.10	19.53	8,164	+0.41(+2.14%)
Mar 24, 2016		19.12	19.12	19.12	0	+0.00(+0.00%)
Mar 23, 2016	19.17	19.17	19.00	19.12	1,079	+0.12(+0.63%)
Mar 22, 2016	19.30	19.34	18.88	19.00	12,204	-0.20(-1.04%)
Mar 21, 2016	19.13	19.55	19.13	19.20	7,102	-0.30(-1.54%)
Mar 18, 2016	19.25	19.55	19.17	19.50	5,327	+0.29(+1.51%)
Mar 17, 2016	19.15	19.30	19.00	19.21	4,080	+0.01(+0.05%)
Mar 16, 2016	19.08	19.23	18.95	19.20	2,627	+0.30(+1.59%)
Mar 15, 2016	19.26	19.26	18.90	18.90	13,126	-0.36(-1.87%)
Mar 14, 2016	19.34	19.45	19.25	19.26	4,080	-0.10(-0.52%)
Mar 11, 2016	19.28	19.80	19.25	19.36	12,893	+0.46(+2.43%)
Mar 10, 2016	19.01	19.01	18.75	18.90	3,805	-0.10(-0.53%)
Mar 09, 2016	19.28	19.28	18.98	19.00	5,226	-0.05(-0.26%)
Mar 08, 2016	19.25	19.25	19.04	19.05	10,385	-0.26(-1.35%)
Mar 07, 2016	19.14	19.31	19.01	19.31	8,668	+0.30(+1.58%)
Mar 04, 2016	19.08	19.19	19.08	19.01	1,567	+0.11(+0.58%)
Mar 03, 2016	19.05	19.10	18.80	18.90	6,668	-0.02(-0.11%)
Mar 02, 2016	18.99	19.11	18.65	18.92	8,073	-0.13(-0.68%)
Mar 01, 2016	19.03	19.30	19.00	19.05	5,306	-0.24(-1.24%)
Feb 29, 2016	19.30	19.50	19.15	19.29	4,120	-0.01(-0.05%)
Feb 26, 2016	19.50	19.50	18.80	19.30	9,797	-0.05(-0.26%)
Feb 25, 2016	19.38	19.55	19.35	19.35	3,374	+0.08(+0.42%)
Feb 24, 2016	19.42	19.42	19.00	19.27	7,767	-0.23(-1.18%)
Feb 23, 2016	19.40	19.70	19.36	19.50	9,044	+0.10(+0.52%)
Feb 22, 2016	19.27	19.48	19.20	19.40	12,685	+0.20(+1.04%)
Feb 19, 2016	19.08	19.20	19.01	19.20	4,159	+0.20(+1.05%)
Feb 18, 2016	19.00	19.29	18.95	19.00	5,110	-0.07(-0.37%)
Feb 17, 2016	18.97	19.10	18.90	19.07	21,451	+0.32(+1.71%)
Feb 16, 2016	18.78	18.90	18.72	18.75	11,773	+0.30(+1.63%)
Feb 12, 2016		18.45	18.45	18.45	0	+0.58(+3.25%)
Feb 11, 2016	18.75	18.75	17.30	17.87	28,561	-0.73(-3.92%)
Feb 10, 2016	18.30	18.90	18.30	18.60	8,383	+0.32(+1.75%)
Feb 09, 2016	17.85	18.40	17.85	18.28	6,259	+0.47(+2.64%)
Feb 08, 2016	18.33	18.50	17.51	17.81	17,919	-1.02(-5.42%)
Feb 05, 2016	19.38	19.44	18.49	18.83	12,810	-0.33(-1.72%)
Feb 04, 2016	18.18	19.48	18.10	19.16	23,412	+1.80(+10.37%)
Feb 03, 2016	17.51	17.51	17.30	17.36	5,725	-0.03(-0.17%)
Feb 02, 2016	17.47	17.47	17.16	17.39	5,492	+0.16(+0.93%)