Acadian Timber (OP: ACAZF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013		13.39	13.39	13.39	0	-0.01(-0.08%)
Jul 29, 2013		13.40	13.40	13.40	0	-0.25(-1.85%)
Jul 25, 2013		13.65	13.65	13.65	0	-0.04(-0.32%)
Jul 24, 2013	13.63	13.70	13.63	13.70	500	+0.13(+0.93%)
Jul 23, 2013	13.57	13.57	13.57	13.57	200	+0.09(+0.66%)
Jul 22, 2013	13.48	13.48	13.48	13.48	100	+0.25(+1.91%)
Jul 19, 2013	13.33	13.35	13.23	13.23	1,700	-0.19(-1.39%)
Jul 18, 2013	13.42	13.42	13.18	13.42	2,000	+0.07(+0.49%)
Jul 16, 2013	13.35	13.35	13.35	13.35	0	-0.09(-0.65%)
Jul 15, 2013	13.44	13.44	13.42	13.44	520	+0.03(+0.25%)
Jul 12, 2013	13.71	13.71	13.41	13.41	1,500	-0.25(-1.83%)
Jul 11, 2013	13.63	13.73	13.63	13.66	1,500	+0.17(+1.25%)
Jul 10, 2013	13.31	13.54	13.31	13.49	1,000	+0.22(+1.64%)
Jul 09, 2013	13.27	13.27	13.27	13.27	700	+0.17(+1.33%)
Jul 08, 2013	13.20	13.20	13.10	13.10	1,000	-0.06(-0.45%)
Jul 05, 2013	13.11	13.28	13.11	13.16	2,200	+0.21(+1.61%)
Jul 03, 2013	12.88	12.95	12.87	12.95	2,700	+0.07(+0.57%)
Jul 02, 2013	12.79	13.00	12.79	12.88	3,300	+0.16(+1.22%)
Jun 28, 2013		12.72	12.72	12.72	0	-0.55(-4.18%)
Jun 26, 2013	13.34	13.48	12.95	13.28	4,500	-0.22(-1.62%)
Jun 24, 2013	13.49	13.49	13.49	13.49	0	-0.24(-1.72%)
Jun 21, 2013	13.83	13.91	13.71	13.73	4,400	-0.13(-0.95%)
Jun 20, 2013	14.03	14.03	13.86	13.86	2,100	-0.33(-2.33%)
Jun 18, 2013		14.19	14.19	14.19	0	-0.00(-0.02%)
Jun 17, 2013	14.30	14.37	13.93	14.19	5,300	-0.10(-0.73%)
Jun 14, 2013	14.13	14.37	13.87	14.30	6,400	+0.38(+2.73%)
Jun 13, 2013	13.91	13.94	13.91	13.92	1,500	+0.02(+0.17%)
Jun 12, 2013	13.82	13.89	13.72	13.89	6,100	+0.09(+0.67%)
Jun 11, 2013	13.82	13.87	13.80	13.80	11,100	-0.07(-0.50%)
Jun 10, 2013	13.89	13.89	13.87	13.87	1,300	-0.32(-2.23%)
Jun 07, 2013	13.00	14.19	13.00	14.19	4,600	+1.53(+12.09%)
Jun 06, 2013	12.66	12.66	12.66	12.66	100	+0.05(+0.38%)
Jun 05, 2013	12.65	12.65	12.61	12.61	1,800	-0.03(-0.24%)
Jun 04, 2013	12.81	12.84	12.64	12.64	5,000	-0.24(-1.89%)
Jun 03, 2013	12.89	12.99	12.86	12.88	3,160	-0.02(-0.14%)
May 31, 2013	12.90	12.90	12.87	12.90	1,400	+0.04(+0.35%)
May 30, 2013	12.99	13.03	12.85	12.85	2,900	-0.41(-3.11%)
May 29, 2013	13.22	13.27	13.22	13.27	1,250	+0.10(+0.79%)
May 28, 2013	13.17	13.17	13.15	13.16	2,155	+0.09(+0.68%)
May 24, 2013	13.07	13.07	13.07	13.07	500	+0.04(+0.27%)
May 23, 2013	13.00	13.04	13.00	13.04	2,500	+0.03(+0.24%)
May 22, 2013	13.11	13.27	12.90	13.01	6,000	-0.24(-1.82%)
May 21, 2013	13.18	13.25	13.15	13.25	3,500	+0.16(+1.24%)
May 17, 2013		13.09	13.09	13.09	0	-0.39(-2.89%)
May 16, 2013	13.64	13.64	13.47	13.48	1,930	+0.09(+0.67%)
May 15, 2013	13.39	13.39	13.39	13.39	400	-0.34(-2.48%)
May 13, 2013	13.74	13.74	13.71	13.73	3,200	-0.12(-0.88%)
May 10, 2013	13.74	13.85	13.73	13.85	3,700	-0.29(-2.05%)
May 09, 2013	14.14	14.14	14.14	14.14	1,400	+0.06(+0.45%)
May 08, 2013	14.25	14.25	14.08	14.08	2,300	-0.08(-0.58%)
May 07, 2013	14.23	14.23	14.12	14.16	1,000	+0.19(+1.34%)
May 06, 2013	13.96	14.02	13.96	13.97	2,000	-0.27(-1.88%)
May 03, 2013	14.00	14.24	13.97	14.24	3,000	+0.33(+2.36%)
May 01, 2013		13.91	13.91	13.91	0	-0.23(-1.63%)
Apr 30, 2013	13.94	14.14	13.94	14.14	600	+0.02(+0.13%)
Apr 29, 2013	14.28	14.28	14.13	14.13	300	-0.24(-1.66%)
Apr 26, 2013	14.27	14.36	14.27	14.36	1,200	-0.10(-0.69%)
Apr 25, 2013	14.22	14.46	14.20	14.46	1,900	+0.76(+5.53%)
Apr 24, 2013	13.71	13.71	13.71	13.71	2,000	+0.05(+0.35%)
Apr 23, 2013	13.88	13.88	13.66	13.66	300	-0.02(-0.15%)
Apr 22, 2013	13.92	13.93	13.68	13.68	1,000	-0.11(-0.81%)
Apr 19, 2013	13.80	13.80	13.79	13.79	500	-0.06(-0.40%)
Apr 18, 2013	13.68	13.86	13.68	13.85	2,100	+0.23(+1.70%)
Apr 17, 2013	13.68	13.68	13.61	13.61	600	-0.20(-1.44%)
Apr 16, 2013	13.33	13.91	13.20	13.81	11,400	+0.52(+3.95%)
Apr 15, 2013	13.52	13.53	13.25	13.29	2,200	-0.31(-2.30%)
Apr 12, 2013	13.73	13.74	13.60	13.60	5,700	-0.36(-2.59%)
Apr 11, 2013	13.96	13.97	13.95	13.96	600	+0.14(+1.01%)
Apr 10, 2013	13.99	13.99	13.78	13.82	2,500	-0.05(-0.35%)
Apr 09, 2013	13.95	13.95	13.87	13.87	1,400	+0.13(+0.96%)
Apr 08, 2013	13.59	13.75	13.59	13.74	2,500	+0.03(+0.24%)
Apr 05, 2013	13.48	13.76	13.47	13.71	2,700	+0.22(+1.64%)
Apr 04, 2013	13.49	13.49	13.49	13.49	2,500	-0.33(-2.36%)
Apr 03, 2013	13.99	13.99	13.71	13.81	4,506	-0.49(-3.44%)
Apr 02, 2013	14.35	14.35	14.30	14.30	300	-0.42(-2.88%)
Apr 01, 2013	14.73	14.73	14.73	14.73	500	+0.13(+0.87%)
Mar 28, 2013	14.79	14.79	14.50	14.60	6,600	+0.04(+0.27%)
Mar 27, 2013	14.53	14.56	14.53	14.56	1,300	-0.17(-1.16%)
Mar 26, 2013	14.73	14.73	14.73	14.73	100	-0.11(-0.75%)
Mar 25, 2013	14.96	14.96	14.85	14.85	1,536	+0.18(+1.24%)
Mar 21, 2013		14.66	14.66	14.66	0	+0.13(+0.87%)
Mar 20, 2013	14.48	14.54	14.48	14.54	1,030	+0.03(+0.18%)
Mar 19, 2013	14.48	14.51	14.48	14.51	3,190	+0.26(+1.86%)
Mar 15, 2013		14.24	14.24	14.24	0	-0.04(-0.31%)
Mar 14, 2013	14.29	14.29	14.29	14.29	100	+0.09(+0.66%)
Mar 12, 2013	14.20	14.20	14.20	14.20	0	-0.07(-0.48%)
Mar 11, 2013	14.26	14.26	14.26	14.26	1,410	-0.03(-0.22%)
Mar 08, 2013	14.26	14.39	14.20	14.30	2,400	-0.03(-0.23%)
Mar 07, 2013	14.33	14.33	14.33	14.33	300	+0.01(+0.10%)
Mar 06, 2013	14.40	14.40	14.16	14.31	1,500	+0.05(+0.33%)
Mar 05, 2013	14.20	14.39	14.20	14.27	2,000	+0.12(+0.83%)
Mar 04, 2013	14.00	14.15	14.00	14.15	1,700	+0.15(+1.10%)
Mar 01, 2013	13.32	13.99	13.32	13.99	3,900	+0.70(+5.28%)
Feb 28, 2013	13.30	13.33	13.26	13.29	12,500	-0.04(-0.29%)
Feb 27, 2013	13.14	13.36	13.13	13.33	30,800	+0.08(+0.63%)
Feb 26, 2013	13.46	13.46	13.25	13.25	9,700	-0.42(-3.08%)
Feb 22, 2013	13.67	13.70	13.67	13.67	1,400	-0.07(-0.48%)
Feb 21, 2013	13.84	13.85	13.74	13.74	6,200	-0.27(-1.96%)
Feb 20, 2013	14.27	14.27	13.97	14.01	1,300	-0.31(-2.18%)
Feb 19, 2013	14.30	14.32	14.30	14.32	1,400	+0.15(+1.05%)
Feb 15, 2013	14.56	14.56	14.14	14.18	11,150	-0.42(-2.86%)
Feb 14, 2013	14.60	14.60	14.59	14.59	4,000	+0.00(+0.02%)
Feb 13, 2013	14.48	14.59	14.47	14.59	1,500	+0.25(+1.75%)
Feb 12, 2013	14.38	14.38	13.97	14.34	4,400	+0.16(+1.11%)
Feb 11, 2013	14.25	14.42	14.18	14.18	4,600	+0.09(+0.61%)
Feb 08, 2013	14.54	14.54	14.01	14.09	1,700	-0.52(-3.59%)
Feb 06, 2013		14.62	14.62	14.62	0	-0.17(-1.16%)
Feb 04, 2013	14.80	14.80	14.78	14.79	900	-0.13(-0.90%)
Feb 01, 2013	14.74	14.93	14.73	14.93	2,500	-0.26(-1.74%)
Jan 31, 2013	15.53	15.53	15.18	15.19	1,100	-0.39(-2.53%)
Jan 30, 2013	15.58	15.58	15.58	15.58	500	-0.01(-0.04%)
Jan 29, 2013	15.59	15.59	15.59	15.59	400	+0.09(+0.56%)
Jan 28, 2013	15.66	15.66	15.32	15.50	4,000	-0.22(-1.42%)
Jan 25, 2013	15.84	15.84	15.73	15.73	3,200	-0.08(-0.54%)
Jan 24, 2013	15.73	15.85	15.70	15.81	3,500	+0.18(+1.16%)
Jan 23, 2013	15.74	15.74	15.63	15.63	1,500	-0.04(-0.25%)
Jan 22, 2013	15.60	15.76	15.60	15.67	1,900	+0.28(+1.83%)
Jan 18, 2013	15.39	15.39	15.39	15.39	300	+0.03(+0.21%)
Jan 17, 2013	15.38	15.38	15.35	15.35	600	+0.21(+1.40%)
Jan 16, 2013	14.86	15.14	14.86	15.14	700	+0.25(+1.67%)
Jan 15, 2013	14.88	14.92	14.87	14.89	800	+0.04(+0.30%)
Jan 14, 2013	15.07	15.07	14.40	14.85	1,300	-0.35(-2.30%)
Jan 12, 2013	15.50	15.50	15.20	15.20	1,000	+0.00(+0.00%)
Jan 11, 2013	15.50	15.50	15.20	15.20	1,000	-0.26(-1.69%)
Jan 10, 2013	15.36	15.47	15.30	15.46	3,900	+0.19(+1.26%)
Jan 09, 2013	15.52	15.52	15.27	15.27	2,100	-0.36(-2.28%)
Jan 08, 2013	15.39	15.62	15.37	15.62	1,500	+0.25(+1.63%)
Jan 07, 2013	15.20	15.37	15.15	15.37	4,000	+0.46(+3.11%)
Jan 04, 2013	14.90	14.91	14.90	14.91	400	-0.00(-0.03%)
Jan 03, 2013	14.75	14.91	14.71	14.91	4,900	+0.17(+1.16%)
Jan 02, 2013	14.79	14.79	14.68	14.74	500	+0.04(+0.29%)
Dec 31, 2012	14.64	14.70	14.64	14.70	1,400	+0.05(+0.36%)
Dec 28, 2012	14.68	14.69	14.65	14.65	500	-0.10(-0.70%)
Dec 27, 2012	14.63	14.79	14.63	14.75	7,400	-0.09(-0.59%)
Dec 24, 2012		14.84	14.84	14.84	0	+0.27(+1.83%)
Dec 21, 2012	14.40	14.57	14.35	14.57	5,600	+0.19(+1.32%)
Dec 20, 2012	14.01	14.44	13.97	14.38	4,400	+0.37(+2.64%)
Dec 18, 2012		14.01	14.01	14.01	0	+0.35(+2.52%)
Dec 17, 2012	13.71	13.75	13.66	13.66	900	-0.04(-0.29%)
Dec 14, 2012	13.70	13.71	13.62	13.71	1,800	-0.01(-0.04%)
Dec 13, 2012	13.55	13.71	13.55	13.71	5,600	-0.08(-0.58%)
Dec 12, 2012	13.74	13.85	13.72	13.79	6,800	-0.16(-1.17%)
Dec 11, 2012	13.95	14.00	13.95	13.95	1,700	+0.20(+1.42%)
Dec 10, 2012	13.80	13.80	13.76	13.76	2,400	-0.08(-0.61%)
Dec 07, 2012	13.99	13.99	13.77	13.84	1,200	-0.09(-0.63%)
Dec 06, 2012	13.85	13.93	13.85	13.93	500	+0.10(+0.72%)
Dec 05, 2012	13.83	13.83	13.83	13.83	200	-0.09(-0.64%)
Dec 04, 2012	13.92	13.92	13.92	13.92	300	-0.27(-1.92%)
Nov 30, 2012	14.10	14.22	14.10	14.19	12,473	+0.10(+0.71%)
Nov 29, 2012	13.78	14.09	13.78	14.09	1,500	+0.35(+2.55%)
Nov 28, 2012	13.70	13.74	13.70	13.74	2,845	+0.14(+1.06%)
Nov 27, 2012	13.55	13.62	13.54	13.60	4,300	+0.04(+0.32%)
Nov 26, 2012	13.53	13.56	13.52	13.55	2,200	+0.21(+1.60%)
Nov 24, 2012	13.29	13.34	13.29	13.34	1,900	+0.00(+0.00%)
Nov 23, 2012	13.29	13.34	13.29	13.34	1,900	+0.20(+1.52%)
Nov 21, 2012	13.15	13.15	13.11	13.14	3,600	-0.08(-0.62%)
Nov 20, 2012	13.56	13.56	13.22	13.22	1,500	-0.22(-1.67%)
Nov 19, 2012	13.46	13.50	13.45	13.45	6,991	+0.14(+1.07%)
Nov 16, 2012	13.04	13.30	13.02	13.30	3,500	+0.10(+0.74%)
Nov 15, 2012	13.25	13.25	13.21	13.21	2,752	-0.04(-0.27%)
Nov 14, 2012	13.73	13.73	13.24	13.24	3,700	-0.31(-2.27%)
Nov 13, 2012	13.42	13.57	13.42	13.55	2,350	+0.20(+1.52%)
Nov 12, 2012	13.42	13.42	13.35	13.35	900	+0.13(+0.97%)
Nov 08, 2012	13.22	13.22	13.22	13.22	0	+0.09(+0.68%)
Nov 07, 2012	13.36	13.36	13.13	13.13	800	-0.21(-1.57%)
Nov 06, 2012	13.46	13.46	13.34	13.34	2,500	-0.13(-0.94%)
Nov 05, 2012	13.44	13.51	13.44	13.47	6,200	+0.08(+0.57%)
Nov 02, 2012	13.40	13.40	13.30	13.39	5,100	+0.13(+1.01%)
Nov 01, 2012	12.80	13.31	12.80	13.26	2,600	+0.46(+3.56%)
Oct 31, 2012	12.77	12.94	12.77	12.80	5,600	+0.23(+1.86%)
Oct 26, 2012		12.57	12.57	12.57	0	-0.45(-3.48%)
Oct 25, 2012	13.07	13.07	12.87	13.02	1,700	-0.09(-0.69%)
Oct 24, 2012	13.12	13.12	13.11	13.11	1,100	-0.11(-0.86%)
Oct 23, 2012	13.13	13.22	13.12	13.22	1,300	-0.09(-0.68%)
Oct 19, 2012	13.39	13.39	13.31	13.31	6,000	-0.24(-1.75%)
Oct 18, 2012	13.58	13.58	13.54	13.55	1,800	+0.08(+0.61%)
Oct 17, 2012	13.32	13.64	13.32	13.47	2,200	+0.23(+1.78%)
Oct 16, 2012	13.24	13.24	13.23	13.23	800	+0.18(+1.41%)
Oct 15, 2012	13.10	13.10	13.05	13.05	300	+0.04(+0.35%)
Oct 12, 2012	12.80	13.01	12.80	13.01	1,400	+0.20(+1.52%)
Oct 11, 2012	13.14	13.14	12.81	12.81	3,700	-0.33(-2.50%)
Oct 09, 2012		13.14	13.14	13.14	1,000	-0.06(-0.46%)
Oct 06, 2012		13.20	13.20	13.20	0	+0.00(+0.00%)
Oct 05, 2012	13.20	13.20	13.00	13.20	1,900	-0.13(-0.95%)
Oct 04, 2012	13.33	13.33	13.33	13.33	1,278	+0.27(+2.09%)
Oct 03, 2012	13.06	13.06	13.05	13.05	1,415	+0.15(+1.18%)
Oct 02, 2012	12.89	12.93	12.80	12.90	3,800	+0.03(+0.21%)
Sep 28, 2012	12.88	12.88	12.88	12.88	1,300	-0.03(-0.26%)
Sep 27, 2012	12.90	12.93	12.90	12.91	1,500	-0.08(-0.61%)
Sep 25, 2012		12.99	12.99	12.99	0	+0.05(+0.35%)
Sep 24, 2012	13.26	13.26	12.86	12.94	3,800	-0.36(-2.72%)
Sep 21, 2012	13.13	13.30	13.13	13.30	900	+0.30(+2.28%)
Sep 20, 2012	13.18	13.18	13.01	13.01	600	-0.38(-2.82%)
Sep 19, 2012	13.39	13.39	13.39	13.39	100	-0.16(-1.16%)
Sep 18, 2012	13.53	13.54	13.48	13.54	1,400	+0.01(+0.11%)
Sep 17, 2012	13.34	13.59	13.32	13.53	5,200	+0.20(+1.47%)
Sep 14, 2012	13.32	13.33	13.32	13.33	2,800	+0.11(+0.82%)
Sep 13, 2012	13.14	13.23	13.14	13.23	1,200	+0.04(+0.33%)
Sep 12, 2012	13.20	13.24	13.18	13.18	1,600	+0.16(+1.27%)
Sep 11, 2012	13.31	13.31	13.02	13.02	1,200	-0.20(-1.54%)
Sep 10, 2012	13.16	13.22	13.14	13.22	1,000	+0.03(+0.21%)
Sep 07, 2012	13.01	13.26	13.00	13.19	5,900	+0.31(+2.44%)
Sep 06, 2012	12.69	12.93	12.69	12.88	1,800	+0.24(+1.93%)
Sep 05, 2012	12.44	12.64	12.44	12.64	600	+0.21(+1.68%)
Sep 04, 2012	12.47	12.47	12.43	12.43	400	+0.15(+1.23%)
Aug 31, 2012	12.39	12.46	12.21	12.28	1,500	+0.04(+0.29%)
Aug 30, 2012	12.23	12.24	12.23	12.24	3,500	-0.14(-1.10%)
Aug 29, 2012	12.50	12.50	12.24	12.38	9,725	-0.10(-0.79%)
Aug 27, 2012	12.44	12.60	12.44	12.48	1,400	+0.02(+0.14%)
Aug 24, 2012	12.57	12.57	12.46	12.46	1,200	-0.08(-0.62%)
Aug 23, 2012	12.52	12.54	12.47	12.54	2,600	+0.02(+0.14%)
Aug 22, 2012	12.14	12.52	12.13	12.52	2,700	+0.19(+1.51%)
Aug 21, 2012	12.45	12.45	12.33	12.33	200	-0.10(-0.82%)
Aug 20, 2012	12.39	12.43	12.39	12.43	1,300	-0.42(-3.25%)
Aug 17, 2012	12.85	12.85	12.85	12.85	1,200	-0.02(-0.12%)
Aug 16, 2012	12.75	12.88	12.69	12.87	4,200	+0.17(+1.33%)
Aug 15, 2012	12.70	12.79	12.70	12.70	1,000	-0.09(-0.70%)
Aug 14, 2012	12.74	12.80	12.68	12.79	4,100	+0.30(+2.43%)
Aug 13, 2012	12.61	12.61	12.48	12.48	2,200	-0.01(-0.08%)
Aug 11, 2012	12.23	12.49	12.23	12.49	1,800	+0.00(+0.00%)
Aug 10, 2012	12.23	12.49	12.23	12.49	1,800	+0.03(+0.25%)
Aug 09, 2012	12.46	12.46	12.46	12.46	300	+0.20(+1.65%)
Aug 08, 2012	12.37	12.38	12.26	12.26	2,800	+0.07(+0.53%)
Aug 07, 2012	12.07	12.20	12.07	12.20	1,700	+0.30(+2.50%)
Aug 03, 2012		11.90	11.90	11.90	0	-0.05(-0.44%)