Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2024	18.26	18.45	18.25	18.32	14,680	+0.13(+0.71%)
Jul 26, 2024	17.75	18.19	17.52	18.19	15,738	+0.52(+2.94%)
Jul 25, 2024	17.49	17.67	17.47	17.67	5,875	+0.30(+1.73%)
Jul 24, 2024	17.47	17.47	17.31	17.37	1,184	-0.07(-0.40%)
Jul 23, 2024	17.59	17.59	17.26	17.44	3,769	-0.06(-0.34%)
Jul 22, 2024	17.38	17.50	17.26	17.50	4,264	+0.21(+1.21%)
Jul 19, 2024	17.36	17.36	17.26	17.29	1,950	+0.00(+0.00%)
Jul 18, 2024	17.13	17.35	17.00	17.29	5,825	+0.23(+1.35%)
Jul 17, 2024	17.10	17.18	17.00	17.06	13,792	-0.04(-0.23%)
Jul 16, 2024	17.20	17.20	17.10	17.10	8,041	-0.05(-0.29%)
Jul 15, 2024	16.94	17.20	16.94	17.15	4,732	+0.01(+0.06%)
Jul 12, 2024	17.10	17.19	17.03	17.14	2,298	+0.14(+0.82%)
Jul 11, 2024	16.92	17.03	16.92	17.00	3,323	+0.02(+0.12%)
Jul 10, 2024	16.99	16.99	16.91	16.98	1,066	-0.04(-0.24%)
Jul 09, 2024	17.19	17.19	17.02	17.02	1,747	-0.05(-0.29%)
Jul 08, 2024	16.97	17.07	16.97	17.07	2,468	+0.03(+0.18%)
Jul 05, 2024	17.10	17.10	16.90	17.04	3,254	-0.10(-0.58%)
Jul 04, 2024	16.99	17.14	16.99	17.14	3,436	+0.05(+0.29%)
Jul 03, 2024	17.06	17.13	16.97	17.09	5,168	+0.11(+0.65%)
Jul 02, 2024	17.01	17.12	16.95	16.98	4,080	-0.15(-0.88%)
Jun 28, 2024				17.13	0	-0.14(-0.81%)
Jun 27, 2024	17.30	17.37	17.22	17.27	3,770	+0.11(+0.64%)
Jun 26, 2024	17.36	17.36	17.11	17.16	5,100	+0.06(+0.35%)
Jun 25, 2024	17.00	17.20	17.00	17.10	2,070	+0.17(+1.00%)
Jun 24, 2024	16.97	16.98	16.78	16.93	9,823	+0.10(+0.59%)
Jun 21, 2024	16.90	16.94	16.76	16.83	4,643	-0.10(-0.59%)
Jun 20, 2024	16.86	16.99	16.80	16.93	14,018	+0.04(+0.24%)
Jun 19, 2024	17.19	17.19	16.86	16.89	5,378	-0.06(-0.35%)
Jun 18, 2024	17.07	17.16	16.95	16.95	10,348	-0.18(-1.05%)
Jun 17, 2024	17.10	17.33	17.10	17.13	6,692	-0.12(-0.70%)
Jun 14, 2024	17.45	17.45	17.10	17.25	8,782	-0.20(-1.15%)
Jun 13, 2024	17.76	17.76	17.45	17.45	2,424	-0.16(-0.91%)
Jun 12, 2024	17.75	17.75	17.61	17.61	6,102	-0.14(-0.79%)
Jun 11, 2024	17.91	17.91	17.75	17.75	1,357	+0.03(+0.17%)
Jun 10, 2024	17.64	17.97	17.64	17.72	3,742	+0.17(+0.97%)
Jun 07, 2024	17.65	17.65	17.55	17.55	4,365	-0.05(-0.28%)
Jun 06, 2024	17.58	17.61	17.54	17.60	1,004	+0.12(+0.69%)
Jun 05, 2024	17.65	17.65	17.48	17.48	4,364	-0.17(-0.96%)
Jun 04, 2024	17.50	17.65	17.42	17.65	10,725	+0.08(+0.46%)
Jun 03, 2024	17.53	17.58	17.48	17.57	1,197	+0.04(+0.23%)
May 31, 2024	17.86	17.86	17.49	17.53	2,303	-0.01(-0.06%)
May 30, 2024	17.48	17.58	17.48	17.54	4,721	+0.09(+0.52%)
May 29, 2024	17.46	17.50	17.44	17.45	5,012	+0.04(+0.23%)
May 28, 2024	17.40	17.49	17.40	17.41	9,648	-0.01(-0.06%)
May 27, 2024	17.43	17.50	17.40	17.42	4,822	-0.09(-0.51%)
May 24, 2024	17.44	17.56	17.44	17.51	2,277	-0.06(-0.34%)
May 23, 2024	17.44	17.57	17.44	17.57	1,613	-0.01(-0.06%)
May 22, 2024	17.62	17.62	17.46	17.58	6,160	-0.08(-0.45%)
May 21, 2024	17.73	17.81	17.60	17.66	6,913	-0.09(-0.51%)
May 17, 2024				17.75	0	+0.02(+0.11%)
May 16, 2024	17.80	17.80	17.72	17.73	1,957	-0.04(-0.23%)
May 15, 2024	17.88	17.88	17.68	17.77	2,788	-0.03(-0.17%)
May 14, 2024	17.94	17.95	17.76	17.80	3,357	-0.24(-1.33%)
May 13, 2024	18.07	18.09	17.86	18.04	3,466	-0.05(-0.28%)
May 10, 2024	18.07	18.16	17.93	18.09	5,513	+0.03(+0.17%)
May 09, 2024	18.07	18.17	18.05	18.06	5,036	-0.02(-0.11%)
May 08, 2024	17.92	18.09	17.80	18.08	11,459	+0.25(+1.40%)
May 07, 2024	17.75	17.90	17.75	17.83	1,971	-0.03(-0.17%)
May 06, 2024	17.67	17.86	17.67	17.86	4,886	+0.20(+1.13%)
May 03, 2024	17.70	17.70	17.61	17.66	1,536	-0.01(-0.06%)
May 02, 2024	17.63	17.70	17.57	17.67	9,471	+0.13(+0.74%)