Acadian Timber (OP: ACAZF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014		12.45	12.45	12.45	0	-0.04(-0.33%)
Feb 27, 2014	12.49	12.49	12.49	12.49	100	-0.04(-0.34%)
Feb 26, 2014	12.55	12.55	12.53	12.53	700	-0.09(-0.73%)
Feb 25, 2014	12.62	12.63	12.62	12.62	1,500	+0.07(+0.59%)
Feb 24, 2014	12.49	12.60	12.49	12.55	1,750	+0.15(+1.18%)
Feb 21, 2014	12.35	12.49	12.35	12.40	0	+0.26(+2.13%)
Feb 19, 2014	12.14	12.14	12.14	12.14	0	+0.01(+0.12%)
Feb 14, 2014	12.13	12.13	12.13	12.13	0	+0.13(+1.11%)
Feb 13, 2014	11.88	12.00	11.88	12.00	4,977	+0.28(+2.38%)
Feb 12, 2014	11.78	11.79	11.72	11.72	2,200	+0.29(+2.58%)
Feb 11, 2014	11.47	11.47	11.42	11.42	1,460	-0.15(-1.32%)
Feb 10, 2014	11.58	11.58	11.58	11.58	170	-0.01(-0.06%)
Feb 07, 2014	11.60	11.60	11.58	11.58	0	+0.18(+1.58%)
Feb 06, 2014	11.40	11.40	11.40	11.40	1,000	-0.11(-0.94%)
Feb 05, 2014	11.60	11.60	11.51	11.51	800	+0.26(+2.32%)
Feb 04, 2014	11.46	11.58	11.24	11.25	2,746	-0.51(-4.30%)
Feb 03, 2014	11.76	11.76	11.76	11.76	150	-0.08(-0.70%)
Jan 31, 2014	11.85	11.85	11.84	11.84	0	+0.39(+3.44%)
Jan 30, 2014	11.39	11.45	11.39	11.45	400	-0.19(-1.63%)
Jan 28, 2014	11.63	11.63	11.63	11.63	0	+0.09(+0.76%)
Jan 24, 2014		11.55	11.55	11.55	0	-0.28(-2.35%)
Jan 23, 2014	11.83	11.85	11.81	11.82	1,250	-0.07(-0.61%)
Jan 22, 2014	12.00	12.00	11.90	11.90	350	-0.00(-0.02%)
Jan 21, 2014	11.48	12.00	11.48	11.90	2,147	+0.65(+5.82%)
Jan 17, 2014		11.25	11.25	11.25	0	+0.03(+0.30%)
Jan 16, 2014	11.07	11.21	11.03	11.21	1,595	+0.06(+0.56%)
Jan 15, 2014	10.93	11.15	10.93	11.15	2,200	+0.22(+2.02%)
Jan 14, 2014	10.99	10.99	10.93	10.93	2,927	-0.12(-1.10%)
Jan 13, 2014	11.02	11.11	11.00	11.05	3,400	-0.05(-0.48%)
Jan 10, 2014	11.12	11.16	11.10	11.10	5,771	-0.09(-0.82%)
Jan 09, 2014	11.18	11.20	11.18	11.20	1,000	+0.01(+0.11%)
Jan 08, 2014	11.24	11.24	11.18	11.18	6,167	+0.01(+0.08%)
Jan 07, 2014	11.29	11.31	11.15	11.18	7,300	-0.15(-1.29%)
Jan 06, 2014	11.33	11.33	11.32	11.32	724	+0.06(+0.54%)
Jan 02, 2014	11.26	11.26	11.26	11.26	0	+0.02(+0.21%)
Dec 30, 2013		11.24	11.24	11.24	0	-0.18(-1.57%)
Dec 27, 2013	11.22	11.42	11.22	11.42	545	+0.05(+0.48%)
Dec 24, 2013		11.36	11.36	11.36	0	-0.03(-0.30%)
Dec 23, 2013	11.32	11.40	11.32	11.40	500	+0.21(+1.88%)
Dec 20, 2013	11.19	11.19	11.16	11.19	0	+0.07(+0.61%)
Dec 19, 2013	11.12	11.12	11.12	11.12	235	-0.03(-0.24%)
Dec 18, 2013	11.14	11.14	11.14	11.14	100	-0.04(-0.35%)
Dec 17, 2013	10.96	11.19	10.94	11.18	3,900	+0.11(+0.99%)
Dec 16, 2013	11.21	11.21	10.94	11.07	10,955	-0.20(-1.79%)
Dec 12, 2013		11.28	11.28	11.28	0	-0.01(-0.11%)
Dec 11, 2013	11.23	11.32	11.23	11.29	4,315	-0.00(-0.03%)
Dec 10, 2013	11.26	11.29	11.25	11.29	1,347	+0.06(+0.55%)
Dec 09, 2013	11.20	11.30	11.20	11.23	5,800	-0.11(-0.96%)
Dec 06, 2013	11.40	11.40	11.30	11.34	1,900	-0.06(-0.49%)
Dec 05, 2013	11.42	11.42	11.34	11.39	3,300	-0.05(-0.42%)
Dec 03, 2013		11.44	11.44	11.44	0	-0.19(-1.60%)
Dec 02, 2013	11.55	11.63	11.55	11.63	1,100	+0.17(+1.47%)
Nov 29, 2013	11.55	11.55	11.46	11.46	1,400	+0.04(+0.35%)
Nov 27, 2013	11.43	11.52	11.42	11.42	4,800	-0.17(-1.44%)
Nov 26, 2013	11.51	11.59	11.48	11.59	600	-0.04(-0.35%)
Nov 25, 2013	11.63	11.63	11.63	11.63	1,000	+0.03(+0.24%)
Nov 22, 2013	11.57	11.67	11.57	11.60	4,600	+0.01(+0.12%)
Nov 20, 2013		11.59	11.59	11.59	0	+0.02(+0.21%)
Nov 19, 2013	11.61	11.62	11.56	11.56	600	-0.10(-0.85%)
Nov 18, 2013	11.80	11.82	11.58	11.66	3,500	-0.18(-1.53%)
Nov 15, 2013	11.89	11.91	11.76	11.84	8,900	+0.12(+1.06%)
Nov 14, 2013	11.53	11.79	11.45	11.72	7,020	+0.14(+1.24%)
Nov 12, 2013	11.74	11.74	11.54	11.57	900	-0.20(-1.67%)
Nov 11, 2013	11.95	11.97	11.73	11.77	4,200	-0.47(-3.87%)
Nov 08, 2013	12.23	12.25	12.23	12.25	1,400	+0.01(+0.11%)
Nov 07, 2013	12.23	12.23	12.23	12.23	700	-0.02(-0.20%)
Nov 06, 2013	12.26	12.26	12.26	12.26	100	+0.00(+0.03%)
Nov 05, 2013	12.22	12.26	12.22	12.25	800	-0.29(-2.34%)
Nov 01, 2013		12.55	12.55	12.55	0	+0.06(+0.46%)
Oct 31, 2013	12.33	12.49	12.33	12.49	1,700	+0.21(+1.73%)
Oct 30, 2013	12.24	12.30	12.24	12.28	2,800	-0.18(-1.45%)
Oct 29, 2013	12.43	12.49	12.43	12.46	2,500	-0.01(-0.08%)
Oct 28, 2013	12.10	12.47	12.10	12.47	1,800	+0.47(+3.93%)
Oct 25, 2013	12.04	12.06	12.00	12.00	1,500	-0.18(-1.49%)
Oct 23, 2013		12.18	12.18	12.18	0	+0.24(+2.03%)
Oct 21, 2013		11.94	11.94	11.94	0	-0.01(-0.06%)
Oct 18, 2013	12.12	12.12	11.94	11.94	2,300	-0.00(-0.03%)
Oct 17, 2013	11.95	11.95	11.95	11.95	100	+0.04(+0.35%)
Oct 16, 2013	11.86	11.91	11.86	11.91	300	-0.01(-0.12%)
Oct 15, 2013	11.86	11.97	11.86	11.92	2,700	+0.00(+0.03%)
Oct 11, 2013		11.92	11.92	11.92	0	+0.04(+0.29%)
Oct 10, 2013	11.95	11.95	11.88	11.88	1,200	+0.07(+0.63%)
Oct 08, 2013		11.81	11.81	11.81	0	-0.12(-0.96%)
Oct 07, 2013	11.94	12.01	11.92	11.92	2,150	-0.12(-0.97%)
Oct 04, 2013	12.04	12.04	12.04	12.04	1,300	+0.13(+1.08%)
Oct 03, 2013	11.88	11.91	11.88	11.91	1,200	-0.09(-0.78%)
Sep 30, 2013		12.01	12.01	12.01	0	+0.16(+1.39%)
Sep 27, 2013	11.85	11.96	11.84	11.84	400	-0.15(-1.28%)
Sep 26, 2013	11.81	12.05	11.81	11.99	6,936	-0.06(-0.52%)
Sep 24, 2013	12.06	12.06	12.06	12.06	480	-0.02(-0.20%)
Sep 23, 2013	12.08	12.08	12.08	12.08	800	-0.25(-1.99%)
Sep 19, 2013		12.33	12.33	12.33	0	-0.06(-0.48%)
Sep 18, 2013	12.00	12.39	12.00	12.39	2,100	+0.26(+2.15%)
Sep 17, 2013	12.12	12.12	12.12	12.12	800	-0.03(-0.27%)
Sep 16, 2013	12.16	12.16	12.16	12.16	100	+0.09(+0.75%)
Sep 13, 2013	12.07	12.07	12.07	12.07	400	-0.02(-0.19%)
Sep 12, 2013	12.11	12.11	12.09	12.09	300	+0.12(+0.99%)
Sep 11, 2013	11.90	12.14	11.90	11.97	3,500	+0.16(+1.32%)
Sep 10, 2013	11.80	11.83	11.80	11.82	900	+0.04(+0.36%)
Sep 09, 2013	11.67	11.77	11.67	11.77	2,100	+0.19(+1.60%)
Sep 06, 2013	11.60	11.60	11.57	11.59	1,700	-0.24(-2.02%)
Sep 05, 2013	12.02	12.02	11.83	11.83	1,100	+0.14(+1.18%)
Sep 04, 2013	11.71	11.71	11.68	11.69	600	+0.02(+0.21%)
Sep 03, 2013	11.65	11.66	11.65	11.66	300	+0.01(+0.12%)
Aug 30, 2013	11.65	11.65	11.65	11.65	500	+0.05(+0.42%)
Aug 28, 2013		11.60	11.60	11.60	0	+0.09(+0.74%)
Aug 27, 2013	11.55	11.55	11.52	11.52	1,530	-0.08(-0.72%)
Aug 26, 2013	11.71	11.71	11.56	11.60	4,500	-0.10(-0.85%)
Aug 23, 2013	11.74	11.75	11.54	11.70	4,400	-0.19(-1.57%)
Aug 22, 2013	11.90	11.90	11.79	11.89	400	-0.12(-1.04%)
Aug 21, 2013	11.99	12.01	11.99	12.01	890	-0.20(-1.66%)
Aug 20, 2013	11.98	12.21	11.98	12.21	3,100	+0.21(+1.78%)
Aug 19, 2013	12.65	12.67	11.96	12.00	5,900	-0.66(-5.20%)
Aug 16, 2013	12.50	12.66	12.49	12.66	4,200	+0.10(+0.78%)
Aug 15, 2013	12.61	12.64	12.51	12.56	4,400	-0.36(-2.81%)
Aug 13, 2013	12.92	12.92	12.92	12.92	0	+0.10(+0.75%)
Aug 12, 2013	12.82	12.91	12.80	12.83	1,100	+0.02(+0.13%)
Aug 09, 2013	12.65	12.83	12.65	12.81	3,250	+0.19(+1.49%)
Aug 08, 2013	12.62	12.62	12.62	12.62	700	-0.05(-0.42%)
Aug 07, 2013	12.51	12.67	12.51	12.67	2,800	+0.02(+0.18%)
Aug 06, 2013	12.91	12.91	12.59	12.65	4,700	-0.48(-3.68%)
Aug 02, 2013		13.14	13.14	13.14	0	-0.25(-1.90%)
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%)