Acadian Timber (OP: ACAZF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	15.67	15.67	15.61	15.67	840	+0.14(+0.90%)
Jun 29, 2021	15.51	15.56	15.51	15.53	1,240	-0.36(-2.27%)
Jun 28, 2021	15.91	16.00	15.74	15.89	2,811	-0.14(-0.87%)
Jun 25, 2021	16.00	16.03	15.96	16.03	1,470	+0.04(+0.26%)
Jun 24, 2021	15.92	15.99	15.86	15.99	1,103	+0.07(+0.43%)
Jun 23, 2021	15.78	15.92	15.61	15.92	2,387	+0.13(+0.82%)
Jun 21, 2021		15.79	15.79	15.79	7	+0.20(+1.26%)
Jun 18, 2021	15.72	15.72	15.56	15.60	4,048	-0.11(-0.72%)
Jun 17, 2021	15.59	15.71	15.59	15.71	2,800	-0.02(-0.14%)
Jun 16, 2021	15.86	15.90	15.72	15.73	12,917	-0.35(-2.15%)
Jun 15, 2021	16.15	16.20	16.08	16.08	2,066	+0.11(+0.66%)
Jun 14, 2021	15.86	16.01	15.85	15.97	4,529	+0.27(+1.72%)
Jun 10, 2021		15.70	15.70	15.70	195	-0.17(-1.04%)
Jun 09, 2021	15.63	15.87	15.63	15.87	291	+0.20(+1.25%)
Jun 08, 2021	15.65	15.67	15.65	15.67	1,882	+0.02(+0.14%)
Jun 07, 2021	15.57	15.69	15.57	15.65	4,593	+0.12(+0.76%)
Jun 04, 2021	15.43	15.59	15.43	15.53	2,028	+0.22(+1.44%)
Jun 03, 2021	15.33	15.33	15.27	15.31	3,356	-0.17(-1.09%)
Jun 02, 2021	15.61	15.65	15.48	15.48	922	-0.17(-1.10%)
Jun 01, 2021	15.99	15.99	15.65	15.65	2,415	+0.44(+2.89%)
May 28, 2021	15.05	15.24	15.05	15.21	5,147	+0.21(+1.40%)
May 27, 2021	15.26	15.26	15.00	15.00	4,293	-0.11(-0.73%)
May 26, 2021	15.10	15.25	15.01	15.11	6,655	-0.06(-0.40%)
May 25, 2021	15.49	15.55	15.17	15.17	1,574	-0.35(-2.26%)
May 24, 2021	16.10	16.10	15.52	15.52	1,663	-0.08(-0.51%)
May 21, 2021	15.58	15.60	15.58	15.60	1,326	-0.06(-0.38%)
May 20, 2021	15.50	15.70	15.50	15.66	1,196	+0.28(+1.81%)
May 19, 2021	15.50	15.65	15.34	15.38	2,947	-0.25(-1.59%)
May 18, 2021	15.66	15.76	15.59	15.63	7,476	-0.22(-1.38%)
May 17, 2021	15.93	15.95	15.75	15.85	6,236	+0.04(+0.25%)
May 14, 2021	16.00	16.00	15.51	15.81	5,188	+0.23(+1.48%)
May 13, 2021	15.86	15.96	15.55	15.58	7,057	-0.16(-1.02%)
May 12, 2021	16.16	16.16	15.66	15.74	7,190	-0.22(-1.38%)
May 11, 2021	15.84	16.05	15.75	15.96	3,894	-0.16(-1.00%)
May 10, 2021	16.26	16.26	15.79	16.12	13,146	+0.04(+0.26%)
May 07, 2021	16.19	16.30	15.99	16.08	14,560	-0.17(-1.05%)
May 06, 2021	16.70	16.83	16.20	16.25	19,384	-1.22(-7.00%)
May 05, 2021	17.50	17.50	17.47	17.47	2,210	+0.29(+1.68%)
May 04, 2021	17.14	17.26	17.09	17.18	4,561	-0.08(-0.45%)
May 03, 2021	16.63	17.33	16.63	17.26	12,493	+0.66(+3.99%)
Apr 30, 2021	16.55	16.60	16.55	16.60	3,100	+0.10(+0.61%)
Apr 29, 2021	16.40	16.50	16.20	16.50	5,740	+0.11(+0.67%)
Apr 28, 2021	16.26	16.43	16.26	16.39	2,875	+0.02(+0.12%)
Apr 27, 2021	16.36	16.42	16.31	16.37	4,927	+0.03(+0.19%)
Apr 26, 2021	15.69	16.48	15.66	16.34	16,769	+0.55(+3.46%)
Apr 23, 2021	15.53	15.88	15.53	15.79	2,500	-0.03(-0.22%)
Apr 22, 2021	15.80	15.85	15.60	15.83	1,295	-0.03(-0.19%)
Apr 21, 2021	15.77	15.86	15.69	15.86	3,970	+0.06(+0.36%)
Apr 20, 2021	16.12	16.12	15.80	15.80	1,726	-0.39(-2.44%)
Apr 19, 2021	16.25	16.36	16.00	16.19	3,985	-0.16(-0.97%)
Apr 16, 2021	15.99	16.35	15.99	16.35	6,400	+0.52(+3.31%)
Apr 15, 2021	15.83	15.83	15.83	15.83	458	-0.05(-0.31%)
Apr 14, 2021	15.78	15.89	15.57	15.88	5,117	-0.09(-0.59%)
Apr 13, 2021	15.65	15.97	15.35	15.97	5,690	+0.16(+1.04%)
Apr 12, 2021	15.86	15.86	15.69	15.81	11,994	-0.11(-0.69%)
Apr 09, 2021		15.92	15.92	15.92	98	+0.00(+0.00%)
Apr 08, 2021	15.82	15.95	15.82	15.92	696	+0.13(+0.82%)
Apr 07, 2021	15.84	15.84	15.60	15.79	2,242	+0.04(+0.26%)
Apr 06, 2021	15.90	15.90	15.75	15.75	4,165	-0.10(-0.63%)
Apr 05, 2021	15.40	15.85	15.36	15.85	745,639	+0.44(+2.86%)
Apr 01, 2021	15.50	15.50	14.61	15.41	12,200	-0.18(-1.15%)
Mar 31, 2021	15.58	15.66	15.43	15.59	1,645	-0.24(-1.50%)
Mar 30, 2021	15.53	15.83	15.09	15.83	10,361	+0.29(+1.85%)
Mar 29, 2021	15.48	15.55	15.40	15.54	3,504	+0.18(+1.19%)
Mar 26, 2021	15.21	15.41	15.21	15.36	2,300	+0.23(+1.51%)
Mar 25, 2021	14.91	15.13	14.78	15.13	2,465	+0.07(+0.46%)
Mar 24, 2021	15.20	15.20	15.06	15.06	1,681	-0.32(-2.08%)
Mar 23, 2021	15.38	15.44	15.38	15.38	2,116	-0.01(-0.06%)
Mar 22, 2021	15.40	15.52	15.22	15.39	1,208	+0.22(+1.43%)
Mar 19, 2021	15.20	15.20	15.17	15.17	500	+0.02(+0.14%)
Mar 18, 2021	15.24	15.24	15.15	15.15	970	-0.10(-0.64%)
Mar 17, 2021	15.20	15.56	15.15	15.25	4,749	+0.16(+1.04%)
Mar 16, 2021	15.10	15.10	15.09	15.09	1,314	+0.20(+1.32%)
Mar 15, 2021	15.06	15.15	14.85	14.90	2,213	-0.29(-1.89%)
Mar 12, 2021	14.80	15.18	14.74	15.18	3,000	+0.48(+3.29%)
Mar 11, 2021	14.74	14.87	14.68	14.70	6,648	+0.25(+1.74%)
Mar 10, 2021	14.38	14.45	14.38	14.45	9,397	+0.13(+0.92%)
Mar 09, 2021	14.30	14.32	14.30	14.32	1,290	+0.33(+2.39%)
Mar 08, 2021		13.98	13.98	13.98	68	+0.00(+0.00%)
Mar 05, 2021	14.27	14.27	13.98	13.98	1,600	-0.17(-1.17%)
Mar 04, 2021	14.22	14.22	14.15	14.15	462	-0.12(-0.84%)
Mar 03, 2021	14.30	14.30	14.27	14.27	965	+0.03(+0.18%)
Mar 02, 2021	14.50	14.50	14.24	14.24	1,028	-0.16(-1.08%)
Mar 01, 2021	14.48	14.48	14.40	14.40	1,125	+0.20(+1.39%)
Feb 26, 2021	14.20	14.31	14.14	14.20	3,600	-0.28(-1.94%)
Feb 25, 2021	14.60	14.60	14.47	14.48	3,007	-0.13(-0.87%)
Feb 24, 2021	14.35	14.61	14.35	14.61	3,799	+0.41(+2.89%)
Feb 23, 2021	14.39	14.40	14.16	14.20	4,066	-0.08(-0.56%)
Feb 22, 2021	13.95	14.28	13.95	14.28	1,089	+0.27(+1.93%)
Feb 19, 2021	14.05	14.05	13.89	14.01	1,000	+0.20(+1.46%)
Feb 18, 2021	13.83	13.83	13.66	13.81	1,590	-0.01(-0.08%)
Feb 17, 2021	13.81	13.86	13.80	13.82	635	-0.18(-1.29%)
Feb 16, 2021	14.13	14.15	14.00	14.00	4,760	+0.21(+1.51%)
Feb 12, 2021	13.47	13.79	13.44	13.79	6,800	+0.35(+2.62%)
Feb 11, 2021	13.25	13.44	13.25	13.44	11,316	+0.25(+1.90%)
Feb 10, 2021	13.20	13.22	13.15	13.19	4,119	-0.01(-0.08%)
Feb 09, 2021	13.20	13.20	13.20	13.20	138	+0.11(+0.84%)
Feb 08, 2021	13.20	13.20	13.09	13.09	3,985	-0.04(-0.30%)
Feb 05, 2021	13.25	13.25	13.10	13.13	2,000	+0.05(+0.38%)
Feb 04, 2021	12.98	13.08	12.98	13.08	6,271	+0.08(+0.62%)
Feb 03, 2021	13.00	13.00	12.99	13.00	3,255	+0.01(+0.04%)
Feb 02, 2021	12.93	12.99	12.93	12.99	602	-0.02(-0.12%)
Feb 01, 2021	12.77	13.02	12.77	13.01	4,761	+0.14(+1.09%)
Jan 29, 2021	12.70	12.87	12.68	12.87	7,500	+0.02(+0.19%)
Jan 28, 2021	12.80	12.87	12.77	12.85	2,158	+0.16(+1.22%)
Jan 27, 2021	12.71	12.71	12.68	12.69	3,441	-0.18(-1.43%)
Jan 26, 2021	12.86	12.87	12.86	12.87	1,754	+0.17(+1.37%)
Jan 25, 2021	12.80	12.81	12.70	12.70	2,556	-0.11(-0.86%)
Jan 22, 2021	12.79	12.81	12.79	12.81	800	-0.20(-1.56%)
Jan 20, 2021		13.01	13.01	13.01	0	+0.19(+1.50%)
Jan 19, 2021	12.64	12.82	12.61	12.82	8,531	+0.21(+1.67%)
Jan 15, 2021	12.61	12.61	12.61	12.61	100	-0.24(-1.83%)
Jan 14, 2021	12.95	12.95	12.80	12.85	1,275	+0.06(+0.49%)
Jan 13, 2021	12.79	12.79	12.74	12.78	3,155	+0.03(+0.25%)
Jan 12, 2021	12.75	12.75	12.75	12.75	580	+0.12(+0.99%)
Jan 11, 2021	12.62	12.72	12.62	12.62	3,181	-0.16(-1.29%)
Jan 08, 2021	13.26	13.26	12.66	12.79	7,500	+0.04(+0.31%)
Jan 07, 2021	12.75	12.75	12.75	12.75	126	+0.16(+1.31%)
Jan 06, 2021	12.59	12.59	12.59	12.59	1,546	+0.02(+0.17%)
Jan 05, 2021	12.47	12.56	12.44	12.56	1,054	+0.11(+0.91%)
Jan 04, 2021	12.50	12.57	12.45	12.45	2,162	-0.20(-1.58%)
Dec 31, 2020		12.65	12.65	12.65	1,144	-0.04(-0.32%)
Dec 30, 2020	13.00	13.00	12.69	12.69	1,144	-0.37(-2.80%)
Dec 29, 2020	12.94	13.06	12.94	13.06	3,430	+0.28(+2.16%)
Dec 28, 2020	13.00	13.00	12.61	12.78	3,325	+0.04(+0.31%)
Dec 24, 2020	12.73	12.74	12.73	12.74	300	+0.08(+0.63%)
Dec 23, 2020	12.66	12.66	12.66	12.66	423	+0.21(+1.65%)
Dec 22, 2020	12.45	12.46	12.41	12.46	1,773	-0.11(-0.84%)
Dec 21, 2020	12.60	12.60	12.40	12.56	3,276	-0.23(-1.80%)
Dec 18, 2020	12.82	12.82	12.79	12.79	3,800	-0.13(-1.01%)
Dec 17, 2020	12.94	12.94	12.88	12.92	3,435	+0.09(+0.67%)
Dec 16, 2020	12.91	12.91	12.70	12.83	12,935	-0.04(-0.32%)
Dec 15, 2020	12.77	12.88	12.77	12.88	4,700	+0.26(+2.02%)
Dec 14, 2020	12.81	12.81	12.62	12.62	937	+0.28(+2.26%)
Dec 11, 2020	12.42	12.42	12.30	12.34	1,300	-0.13(-1.05%)
Dec 10, 2020	12.42	12.70	12.42	12.47	9,534	-0.02(-0.15%)
Dec 09, 2020	12.52	12.52	12.49	12.49	395	-0.22(-1.73%)
Dec 08, 2020	12.71	12.73	12.69	12.71	1,850	+0.01(+0.08%)
Dec 07, 2020	12.76	12.76	12.70	12.70	6,080	-0.06(-0.49%)
Dec 04, 2020	12.50	12.78	12.50	12.76	4,500	+0.06(+0.49%)
Dec 03, 2020	12.58	12.70	12.58	12.70	2,066	+0.25(+2.01%)
Dec 02, 2020	12.45	12.45	12.45	12.45	566	+0.08(+0.66%)
Dec 01, 2020	12.36	12.37	12.30	12.37	7,081	+0.27(+2.22%)
Nov 30, 2020	11.99	12.10	11.99	12.10	2,024	+0.32(+2.72%)
Nov 27, 2020	11.54	11.78	11.54	11.78	5,200	+0.22(+1.87%)
Nov 25, 2020	11.59	11.59	11.56	11.56	10,100	+0.00(+0.02%)
Nov 24, 2020	11.58	11.62	11.56	11.56	12,685	-0.02(-0.16%)
Nov 23, 2020	11.56	11.59	11.56	11.58	11,574	+0.02(+0.16%)
Nov 20, 2020	11.56	11.56	11.56	11.56	100	-0.04(-0.34%)
Nov 19, 2020	11.63	11.63	11.52	11.60	3,810	-0.05(-0.41%)
Nov 18, 2020	11.57	11.65	11.57	11.65	2,689	+0.22(+1.90%)
Nov 17, 2020	11.47	11.49	11.43	11.43	563	-0.17(-1.46%)
Nov 16, 2020	11.64	11.64	11.60	11.60	3,684	-0.13(-1.11%)
Nov 13, 2020	11.73	11.73	11.73	11.73	200	+0.04(+0.34%)
Nov 12, 2020	11.82	11.82	11.69	11.69	725	-0.02(-0.17%)
Nov 11, 2020	11.60	11.71	11.54	11.71	1,865	+0.10(+0.86%)
Nov 10, 2020	11.61	11.61	11.61	11.61	771	+0.12(+1.04%)
Nov 09, 2020	11.54	11.56	11.49	11.49	2,095	+0.01(+0.09%)
Nov 06, 2020	11.39	11.54	11.39	11.48	1,900	+0.15(+1.29%)
Nov 05, 2020	11.35	11.40	11.32	11.33	6,725	+0.35(+3.22%)
Nov 04, 2020	10.91	11.06	10.91	10.98	1,180	-0.09(-0.81%)
Nov 03, 2020	11.73	11.73	10.99	11.07	6,095	-0.63(-5.38%)
Nov 02, 2020	11.70	11.70	11.64	11.70	1,390	+0.40(+3.54%)
Oct 30, 2020		11.30	11.30	11.30	126	+0.00(+0.00%)
Oct 29, 2020	11.25	11.30	11.25	11.30	2,500	-0.02(-0.18%)
Oct 28, 2020	11.48	11.48	11.31	11.32	1,180	-0.34(-2.92%)
Oct 27, 2020	11.69	11.73	11.66	11.66	2,308	-0.23(-1.92%)
Oct 26, 2020	11.89	11.93	11.89	11.89	1,510	-0.12(-0.99%)
Oct 23, 2020	12.66	12.66	12.01	12.01	600	-0.07(-0.56%)
Oct 22, 2020	12.07	12.07	12.07	12.07	300	-0.16(-1.28%)
Oct 21, 2020		12.23	12.23	12.23	50	+0.00(+0.00%)
Oct 20, 2020	12.10	12.23	12.10	12.23	380	+0.03(+0.25%)
Oct 19, 2020	12.27	12.28	12.20	12.20	1,809	+0.13(+1.12%)
Oct 16, 2020	12.11	12.22	12.02	12.06	5,400	-0.12(-1.03%)
Oct 15, 2020		12.19	12.19	12.19	11	+0.00(+0.00%)
Oct 14, 2020		12.19	12.19	12.19	144	+0.00(+0.00%)
Oct 13, 2020	12.10	12.19	12.04	12.19	2,064	+0.03(+0.21%)
Oct 12, 2020		12.16	12.16	12.16	10	+0.00(+0.00%)
Oct 09, 2020	11.96	12.23	11.86	12.16	9,700	+0.39(+3.31%)
Oct 08, 2020	11.87	11.87	11.73	11.78	1,825	-0.21(-1.79%)
Oct 07, 2020	12.28	12.28	11.89	11.99	16,069	-0.30(-2.40%)
Oct 06, 2020	12.17	12.29	12.17	12.29	11,357	+0.27(+2.25%)
Oct 05, 2020	11.90	12.02	11.90	12.02	642	+0.24(+1.99%)
Oct 02, 2020	11.78	11.78	11.78	11.78	100	-0.13(-1.12%)
Sep 30, 2020		11.91	11.91	11.91	0	+0.17(+1.48%)
Sep 29, 2020	11.74	11.74	11.74	11.74	735	+0.19(+1.60%)
Sep 28, 2020		11.55	11.55	11.55	60	+0.00(+0.00%)
Sep 25, 2020	12.10	12.11	11.55	11.55	9,200	-0.56(-4.65%)
Sep 24, 2020	12.28	12.28	12.12	12.12	963	-0.52(-4.09%)
Sep 23, 2020	12.64	12.64	12.64	12.64	300	-0.15(-1.17%)
Sep 22, 2020	12.69	12.78	12.69	12.78	4,796	+0.41(+3.31%)
Sep 21, 2020	13.11	13.11	12.37	12.37	10,737	-0.37(-2.89%)
Sep 18, 2020	12.78	12.78	12.74	12.74	2,000	-0.01(-0.11%)
Sep 17, 2020	12.37	12.76	12.37	12.76	3,747	+0.32(+2.59%)
Sep 16, 2020	12.44	12.44	12.44	12.44	1,099	+0.02(+0.12%)
Sep 15, 2020	12.98	12.98	12.32	12.42	3,013	+0.15(+1.25%)
Sep 11, 2020		12.27	12.27	12.27	0	+0.03(+0.25%)
Sep 10, 2020	12.24	12.24	12.24	12.24	300	+0.06(+0.46%)
Sep 09, 2020		12.18	12.18	12.18	50	+0.00(+0.00%)
Sep 08, 2020	12.15	12.25	12.15	12.18	1,438	-0.16(-1.30%)
Sep 04, 2020	12.44	12.44	12.34	12.34	600	-0.05(-0.44%)
Sep 03, 2020	12.76	12.76	12.25	12.39	1,736	-0.37(-2.86%)
Sep 02, 2020	12.81	12.83	12.76	12.76	2,025	+0.02(+0.17%)
Sep 01, 2020	12.70	12.77	12.65	12.74	3,840	-0.01(-0.05%)
Aug 31, 2020	12.69	12.74	12.69	12.74	500	+0.24(+1.94%)
Aug 28, 2020	12.37	12.59	12.37	12.50	4,300	+0.22(+1.79%)
Aug 27, 2020	12.50	12.50	12.28	12.28	2,815	-0.35(-2.76%)
Aug 26, 2020	12.66	12.66	12.61	12.63	1,235	+0.04(+0.36%)
Aug 25, 2020	12.70	12.70	12.54	12.59	2,656	-0.11(-0.91%)
Aug 24, 2020	12.80	12.80	12.70	12.70	503	-0.01(-0.08%)
Aug 21, 2020	12.88	12.94	12.71	12.71	1,200	-0.14(-1.09%)
Aug 20, 2020		12.85	12.85	12.85	85	+0.00(+0.00%)
Aug 19, 2020	12.70	13.00	12.70	12.85	3,704	+0.19(+1.47%)
Aug 18, 2020	12.65	12.66	12.65	12.66	948	+0.01(+0.11%)
Aug 17, 2020	12.58	12.65	12.55	12.65	2,000	+0.17(+1.36%)
Aug 14, 2020	12.63	12.63	12.48	12.48	200	-0.20(-1.58%)
Aug 13, 2020	12.72	12.72	12.61	12.68	1,400	+0.05(+0.37%)
Aug 12, 2020	12.63	12.64	12.63	12.63	1,362	+0.13(+1.06%)
Aug 11, 2020	12.50	12.50	12.50	12.50	257	+0.42(+3.48%)
Aug 10, 2020	12.33	12.33	12.08	12.08	1,900	+0.11(+0.95%)
Aug 07, 2020		11.97	11.97	11.97	48	+0.00(+0.00%)
Aug 06, 2020	11.85	11.97	11.79	11.97	1,807	-0.10(-0.81%)
Aug 05, 2020	12.06	12.06	12.06	12.06	300	+0.01(+0.12%)
Aug 04, 2020	12.05	12.05	12.05	12.05	562	-0.35(-2.82%)
Jul 31, 2020		12.40	12.40	12.40	0	+0.13(+1.06%)
Jul 30, 2020	12.57	12.58	12.10	12.27	10,774	-0.27(-2.15%)
Jul 29, 2020	12.50	12.56	12.30	12.54	2,120	+0.19(+1.54%)
Jul 28, 2020	12.25	12.38	12.25	12.35	3,581	+0.14(+1.15%)
Jul 27, 2020	11.82	12.21	11.82	12.21	4,743	+0.43(+3.65%)
Jul 23, 2020		11.78	11.78	11.78	0	+0.29(+2.52%)
Jul 22, 2020	11.49	11.49	11.49	11.49	500	+0.17(+1.50%)
Jul 21, 2020	11.79	11.79	11.32	11.32	1,210	-0.20(-1.76%)
Jul 20, 2020		11.52	11.52	11.52	70	+0.00(+0.00%)
Jul 17, 2020	11.59	11.59	11.52	11.52	500	+0.07(+0.65%)
Jul 16, 2020	11.07	11.52	11.07	11.45	1,230	+0.02(+0.13%)
Jul 15, 2020	11.25	11.43	11.21	11.43	2,159	+0.68(+6.35%)
Jul 14, 2020	10.67	10.75	10.67	10.75	300	+0.05(+0.47%)
Jul 13, 2020	10.69	10.73	10.69	10.70	1,425	+0.15(+1.42%)
Jul 10, 2020	10.42	10.60	10.42	10.55	1,200	+0.41(+4.04%)
Jul 09, 2020	10.57	10.57	10.13	10.14	8,281	-0.53(-4.97%)
Jul 08, 2020	10.79	10.79	10.67	10.67	575	-0.10(-0.88%)
Jul 06, 2020		10.77	10.77	10.77	0	+0.15(+1.46%)
Jul 02, 2020	10.75	10.75	10.57	10.61	1,200	+0.03(+0.29%)