Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.31	13.34	13.25	13.25	16,842	+0.00(+0.00%)
May 30, 2013	13.71	13.75	13.25	13.25	18,985	-0.49(-3.57%)
May 29, 2013	13.75	13.75	13.67	13.74	8,488	+0.00(+0.00%)
May 28, 2013	13.68	13.75	13.65	13.74	8,408	+0.18(+1.33%)
May 27, 2013	13.58	13.64	13.45	13.56	4,558	-0.08(-0.59%)
May 24, 2013	13.51	13.75	13.45	13.64	10,136	+0.13(+0.96%)
May 23, 2013	13.45	13.58	13.32	13.51	7,975	+0.03(+0.22%)
May 22, 2013	13.52	13.71	13.37	13.48	12,395	-0.13(-0.96%)
May 21, 2013	13.48	13.62	13.48	13.61	6,995	+0.15(+1.11%)
May 17, 2013		13.46	13.46	13.46	0	-0.23(-1.68%)
May 16, 2013	13.85	13.85	13.69	13.69	7,841	-0.03(-0.22%)
May 15, 2013	13.75	13.84	13.65	13.72	6,197	-0.28(-2.00%)
May 13, 2013	13.88	14.00	13.85	14.00	14,825	+0.07(+0.50%)
May 10, 2013	14.15	14.18	13.88	13.93	18,808	-0.27(-1.90%)
May 09, 2013	14.19	14.30	14.19	14.20	6,553	+0.06(+0.42%)
May 08, 2013	14.31	14.31	14.12	14.14	5,136	-0.18(-1.26%)
May 07, 2013	14.32	14.32	14.21	14.32	12,265	+0.11(+0.77%)
May 06, 2013	14.09	14.23	14.09	14.21	4,766	+0.01(+0.07%)
May 03, 2013	14.13	14.35	14.10	14.20	4,530	+0.03(+0.21%)
May 02, 2013	14.13	14.30	14.13	14.17	6,484	+0.00(+0.00%)
May 01, 2013	14.20	14.25	14.01	14.17	8,795	-0.08(-0.56%)
Apr 30, 2013	14.03	14.30	14.03	14.25	7,860	+0.17(+1.21%)
Apr 29, 2013	14.58	14.59	13.85	14.08	6,729	-0.46(-3.16%)
Apr 26, 2013	14.51	14.75	14.47	14.54	10,070	+0.12(+0.83%)
Apr 25, 2013	14.42	14.75	14.36	14.42	10,828	+0.12(+0.84%)
Apr 24, 2013	14.07	14.45	14.07	14.30	9,066	+0.05(+0.35%)
Apr 23, 2013	14.23	14.30	14.00	14.25	6,456	+0.00(+0.00%)
Apr 22, 2013	14.32	14.32	14.01	14.25	8,039	+0.11(+0.78%)
Apr 19, 2013	14.00	14.21	13.90	14.14	36,051	+0.10(+0.71%)
Apr 18, 2013	14.04	14.20	14.04	14.04	7,486	+0.00(+0.00%)
Apr 17, 2013	14.15	14.15	13.96	14.04	12,577	-0.05(-0.35%)
Apr 16, 2013	13.63	14.36	13.45	14.09	26,250	+0.49(+3.60%)
Apr 15, 2013	13.85	13.89	13.54	13.60	15,903	-0.29(-2.09%)
Apr 12, 2013	13.91	13.95	13.81	13.89	4,801	-0.11(-0.79%)
Apr 11, 2013	14.05	14.10	14.00	14.00	7,111	+0.00(+0.00%)
Apr 10, 2013	14.20	14.20	13.99	14.00	9,036	-0.05(-0.36%)
Apr 09, 2013	14.04	14.22	13.99	14.05	8,639	+0.05(+0.36%)
Apr 08, 2013	13.86	14.10	13.86	14.00	8,061	+0.03(+0.21%)
Apr 05, 2013	13.90	14.16	13.70	13.97	6,184	+0.02(+0.14%)
Apr 04, 2013	13.70	14.00	13.70	13.95	17,890	-0.14(-0.99%)
Apr 03, 2013	14.31	14.45	13.85	14.09	15,226	-0.22(-1.54%)
Apr 02, 2013	14.73	14.73	14.25	14.31	12,476	-0.43(-2.92%)
Apr 01, 2013	14.99	14.99	14.70	14.74	2,387	-0.26(-1.73%)
Mar 28, 2013		15.00	15.00	15.00	0	+0.30(+2.04%)
Mar 27, 2013	14.80	14.80	14.50	14.70	9,925	-0.27(-1.80%)
Mar 26, 2013	15.05	15.05	14.92	14.97	5,359	-0.11(-0.73%)
Mar 25, 2013	15.24	15.24	15.05	15.08	11,707	-0.12(-0.79%)
Mar 22, 2013	14.92	15.25	14.87	15.20	8,639	+0.23(+1.54%)
Mar 21, 2013	14.94	15.04	14.74	14.97	6,596	+0.09(+0.60%)
Mar 20, 2013	14.89	14.89	14.84	14.88	6,071	+0.04(+0.27%)
Mar 19, 2013	14.75	14.94	14.74	14.84	34,198	-0.01(-0.07%)
Mar 18, 2013	14.77	14.90	14.66	14.85	7,243	-0.03(-0.20%)
Mar 15, 2013	14.69	14.88	14.58	14.88	13,134	+0.14(+0.95%)
Mar 14, 2013	14.56	14.75	14.50	14.74	17,173	+0.11(+0.75%)
Mar 13, 2013	14.69	14.69	14.55	14.63	5,210	+0.00(+0.00%)
Mar 12, 2013	14.64	14.68	14.43	14.63	10,832	+0.01(+0.07%)
Mar 11, 2013	14.80	14.80	14.62	14.62	23,629	-0.19(-1.28%)
Mar 08, 2013	14.63	14.81	14.61	14.81	19,369	+0.16(+1.09%)
Mar 07, 2013	14.70	14.77	14.65	14.65	8,499	+0.00(+0.00%)
Mar 06, 2013	14.79	14.87	14.62	14.65	10,429	-0.08(-0.54%)
Mar 05, 2013	14.58	14.85	14.55	14.73	15,028	+0.16(+1.10%)
Mar 04, 2013	14.25	14.65	14.25	14.57	22,964	+0.21(+1.46%)