Acadian Timber (OP: ACAZF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	12.89	12.92	12.89	12.92	1,600	+0.22(+1.73%)
Mar 27, 2024	12.75	12.75	12.70	12.70	4,142	-0.26(-2.01%)
Mar 26, 2024	12.97	12.97	12.84	12.96	7,251	+0.17(+1.33%)
Mar 25, 2024	12.95	12.81	12.79	12.79	1,400	-0.06(-0.47%)
Mar 22, 2024	12.89	12.89	12.85	12.85	1,142	-0.08(-0.63%)
Mar 21, 2024	12.93	12.93	12.85	12.93	1,329	+0.12(+0.95%)
Mar 20, 2024	12.87	12.87	12.81	12.81	400	+0.13(+1.03%)
Mar 19, 2024	12.46	12.68	12.46	12.68	8,649	+0.27(+2.18%)
Mar 18, 2024	12.38	12.54	12.38	12.41	4,055	-0.04(-0.30%)
Mar 15, 2024	12.47	12.47	12.38	12.45	2,738	-0.02(-0.18%)
Mar 14, 2024	12.65	12.65	12.47	12.47	5,407	-0.14(-1.15%)
Mar 13, 2024	12.68	12.68	12.55	12.62	1,250	+0.18(+1.41%)
Mar 12, 2024	12.62	12.70	12.43	12.44	4,667	-0.22(-1.71%)
Mar 11, 2024	12.93	12.94	12.66	12.66	6,790	-0.31(-2.42%)
Mar 08, 2024	12.95	13.00	12.90	12.97	8,300	+0.02(+0.15%)
Mar 07, 2024	12.86	12.97	12.86	12.95	7,460	+0.07(+0.53%)
Mar 06, 2024	12.64	12.90	12.64	12.88	19,591	+0.35(+2.76%)
Mar 05, 2024	12.59	12.59	12.51	12.54	1,951	+0.01(+0.05%)
Mar 04, 2024	12.57	12.67	12.53	12.53	4,800	+0.09(+0.72%)
Mar 01, 2024	12.40	12.48	12.23	12.44	3,217	-0.11(-0.89%)
Feb 29, 2024	12.46	12.58	12.46	12.55	3,770	+0.09(+0.70%)
Feb 28, 2024	12.24	12.46	12.24	12.46	2,144	+0.19(+1.55%)
Feb 27, 2024	12.19	12.28	12.19	12.28	2,892	+0.20(+1.61%)
Feb 26, 2024	11.66	12.10	11.66	12.08	20,771	+0.00(+0.00%)
Feb 23, 2024	12.08	12.15	12.08	12.08	2,068	-0.05(-0.41%)
Feb 22, 2024	12.15	12.15	12.10	12.13	5,799	+0.04(+0.35%)
Feb 21, 2024	12.13	12.13	12.05	12.09	1,096	-0.06(-0.51%)
Feb 20, 2024	12.28	12.28	12.15	12.15	1,703	-0.30(-2.45%)
Feb 16, 2024	12.36	12.46	12.36	12.46	8,550	+0.14(+1.18%)
Feb 14, 2024				12.31	800	+0.06(+0.49%)
Feb 13, 2024	12.38	12.38	12.25	12.25	1,610	-0.29(-2.34%)
Feb 12, 2024	12.66	12.66	12.52	12.54	5,884	-0.09(-0.68%)
Feb 09, 2024	12.62	12.80	12.62	12.63	7,783	+0.28(+2.25%)
Feb 08, 2024	12.69	12.69	12.21	12.35	9,192	+0.25(+2.03%)
Feb 07, 2024	12.13	12.13	12.09	12.11	865	+0.02(+0.19%)
Feb 06, 2024	12.07	12.09	12.03	12.08	3,953	+0.14(+1.19%)
Feb 05, 2024	12.02	12.06	11.93	11.94	7,000	-0.05(-0.43%)
Feb 02, 2024	12.20	12.20	11.99	11.99	7,364	-0.17(-1.36%)
Feb 01, 2024	12.07	12.20	12.04	12.16	11,466	+0.07(+0.60%)
Jan 31, 2024	12.16	12.16	12.06	12.09	4,325	-0.01(-0.10%)
Jan 30, 2024	12.28	12.31	12.06	12.10	18,150	-0.12(-0.97%)
Jan 29, 2024	12.62	12.62	12.01	12.22	24,932	+0.15(+1.21%)
Jan 26, 2024	12.20	12.20	12.04	12.07	7,146	-0.06(-0.51%)
Jan 25, 2024	12.19	12.20	12.13	12.13	7,824	-0.06(-0.45%)
Jan 24, 2024	12.40	12.40	12.15	12.19	8,106	-0.02(-0.13%)
Jan 23, 2024	12.40	12.41	12.08	12.20	8,002	-0.14(-1.13%)
Jan 22, 2024	12.67	12.67	12.34	12.34	2,331	-0.33(-2.60%)
Jan 19, 2024	12.67	12.67	12.61	12.67	4,109	+0.06(+0.47%)
Jan 18, 2024	12.60	12.68	12.58	12.61	2,176	-0.01(-0.09%)
Jan 17, 2024	12.70	12.71	12.62	12.62	1,210	-0.30(-2.29%)
Jan 16, 2024	12.69	12.95	12.69	12.92	2,035	-0.11(-0.86%)
Jan 12, 2024	13.03	13.03	13.03	13.03	525	-0.19(-1.41%)
Jan 09, 2024				13.22	40	+0.17(+1.27%)
Jan 08, 2024	13.04	13.05	13.02	13.05	4,525	+0.21(+1.62%)
Jan 05, 2024	12.84	12.84	12.84	12.84	660	+0.11(+0.90%)
Jan 04, 2024	12.75	12.78	12.73	12.73	2,900	-0.14(-1.06%)
Jan 03, 2024	12.77	12.87	12.77	12.87	2,360	-0.43(-3.26%)
Jan 02, 2024	13.39	13.39	13.30	13.30	1,604	+0.43(+3.37%)
Dec 29, 2023	12.73	12.87	12.71	12.87	2,500	+0.12(+0.91%)
Dec 28, 2023	12.78	12.78	12.75	12.75	941	-0.16(-1.24%)
Dec 27, 2023	13.00	13.00	12.91	12.91	3,950	+0.07(+0.55%)
Dec 26, 2023	12.50	12.84	12.50	12.84	520	+0.20(+1.58%)
Dec 20, 2023				12.64	1,051	-0.21(-1.63%)
Dec 19, 2023	12.75	12.89	12.75	12.85	935	+0.14(+1.10%)
Dec 18, 2023	12.84	12.84	12.66	12.71	1,816	-0.11(-0.86%)
Dec 15, 2023	12.82	12.82	12.82	12.82	1,000	+0.04(+0.30%)
Dec 14, 2023	13.03	13.03	12.78	12.78	4,947	+0.03(+0.25%)
Dec 13, 2023	12.75	12.75	12.75	12.75	150	+0.09(+0.71%)
Dec 12, 2023	12.66	12.66	12.66	12.66	1,135	-0.01(-0.08%)
Dec 11, 2023	12.67	12.67	12.67	12.67	1,018	+0.16(+1.28%)
Dec 08, 2023	12.60	12.60	12.31	12.51	413	-0.04(-0.30%)
Dec 07, 2023	12.55	12.55	12.55	12.55	688	+0.35(+2.85%)
Dec 06, 2023	12.25	12.27	12.20	12.20	4,509	-0.07(-0.57%)
Dec 05, 2023	12.24	12.40	12.24	12.27	520	+0.03(+0.27%)
Dec 04, 2023	12.24	12.24	12.24	12.24	530	+0.14(+1.14%)
Dec 01, 2023	11.99	12.10	11.99	12.10	6,850	+0.23(+1.94%)
Nov 30, 2023	11.90	11.97	11.87	11.87	2,083	-0.05(-0.39%)
Nov 28, 2023				11.92	25	+0.07(+0.56%)
Nov 27, 2023	11.85	11.87	11.85	11.85	801	-0.06(-0.50%)
Nov 24, 2023	11.91	11.91	11.91	11.91	903	+0.22(+1.90%)
Nov 22, 2023	11.69	11.69	11.69	11.69	290	-0.06(-0.53%)
Nov 21, 2023	11.82	11.87	11.75	11.75	2,839	-0.11(-0.97%)
Nov 20, 2023	11.75	11.89	11.75	11.86	1,197	+0.16(+1.41%)
Nov 17, 2023	11.70	11.70	11.70	11.70	150	+0.14(+1.19%)
Nov 16, 2023	11.56	11.56	11.56	11.56	2,875	-0.24(-2.02%)
Nov 15, 2023	11.80	11.80	11.70	11.80	780	+0.09(+0.77%)
Nov 14, 2023	11.68	11.76	11.68	11.71	1,779	+0.16(+1.34%)
Nov 13, 2023	11.69	11.73	11.52	11.55	4,038	-0.18(-1.49%)
Nov 10, 2023	11.73	11.73	11.73	11.73	500	+0.04(+0.34%)
Nov 08, 2023				11.69	2	+0.07(+0.59%)
Nov 07, 2023	11.91	11.91	11.62	11.62	991	-0.39(-3.26%)
Nov 06, 2023	11.97	12.06	11.97	12.01	1,163	-0.01(-0.05%)
Nov 03, 2023	12.25	12.26	12.01	12.02	1,200	+0.29(+2.47%)
Nov 02, 2023	11.73	11.73	11.73	11.73	1,403	+0.08(+0.69%)
Nov 01, 2023	11.50	11.65	11.46	11.65	4,206	+0.20(+1.76%)
Oct 31, 2023	11.43	11.45	11.37	11.45	5,961	+0.02(+0.16%)
Oct 30, 2023	11.13	11.43	11.13	11.43	3,106	+0.09(+0.79%)
Oct 26, 2023				11.34	184	-0.04(-0.35%)
Oct 25, 2023	11.47	11.47	11.32	11.38	8,755	+0.00(+0.00%)
Oct 24, 2023	11.55	11.55	11.38	11.38	6,345	-0.18(-1.52%)
Oct 23, 2023	11.65	11.74	11.50	11.56	9,107	-0.17(-1.49%)
Oct 20, 2023	11.80	11.81	11.69	11.73	7,935	-0.18(-1.51%)
Oct 19, 2023	11.85	11.98	11.77	11.91	7,021	-0.11(-0.93%)
Oct 18, 2023	12.12	12.12	12.00	12.02	10,531	-0.17(-1.41%)
Oct 17, 2023	12.24	12.24	12.19	12.19	1,559	-0.04(-0.29%)
Oct 16, 2023	12.25	12.25	12.22	12.23	1,964	-0.06(-0.49%)
Oct 13, 2023	12.32	12.32	12.29	12.29	941	-0.01(-0.04%)
Oct 12, 2023	12.42	12.42	12.25	12.29	5,104	-0.06(-0.51%)
Oct 11, 2023	12.45	12.45	12.36	12.36	1,021	-0.10(-0.82%)
Oct 10, 2023	12.44	12.46	12.41	12.46	2,193	+0.15(+1.19%)
Oct 09, 2023	12.31	12.31	12.31	12.31	285	-0.12(-1.00%)
Oct 06, 2023	12.43	12.44	12.43	12.44	916	+0.04(+0.35%)
Oct 05, 2023	12.41	12.44	12.39	12.39	1,577	+0.04(+0.28%)
Oct 04, 2023	12.43	12.44	12.33	12.36	5,798	-0.09(-0.73%)
Oct 03, 2023	12.41	12.59	12.41	12.45	1,061	-0.16(-1.26%)
Oct 02, 2023	12.59	12.61	12.59	12.61	4,058	-0.06(-0.47%)
Sep 29, 2023	12.99	12.99	12.67	12.67	3,800	-0.33(-2.54%)
Sep 28, 2023	13.12	13.17	13.00	13.00	1,600	-0.18(-1.35%)
Sep 27, 2023	13.18	13.18	13.14	13.18	2,569	-0.09(-0.69%)
Sep 26, 2023	13.33	13.40	13.14	13.27	3,028	-0.02(-0.13%)
Sep 22, 2023				13.29	625	-0.01(-0.09%)
Sep 21, 2023	13.34	13.34	13.21	13.30	1,826	+0.04(+0.30%)
Sep 20, 2023	13.34	13.38	13.26	13.26	457	-0.05(-0.38%)
Sep 19, 2023	13.39	13.39	13.26	13.31	1,933	+0.02(+0.15%)
Sep 18, 2023	13.29	13.29	13.29	13.29	1,333	+0.18(+1.37%)
Sep 15, 2023	13.00	13.13	13.00	13.11	1,249	-0.11(-0.83%)
Sep 14, 2023	13.25	13.25	13.20	13.22	7,380	-0.11(-0.85%)
Sep 13, 2023	13.34	13.34	13.33	13.33	2,475	+0.14(+1.09%)
Sep 12, 2023	13.19	13.19	13.19	13.19	1,533	-0.21(-1.57%)
Sep 11, 2023	13.38	13.46	13.10	13.40	11,285	-0.03(-0.19%)
Sep 08, 2023	13.54	13.54	13.43	13.43	2,096	+0.07(+0.52%)
Sep 07, 2023	13.48	13.60	13.36	13.36	4,516	-0.06(-0.48%)
Sep 06, 2023	13.61	13.61	13.42	13.42	7,569	-0.16(-1.18%)
Sep 05, 2023	13.55	13.77	13.50	13.58	10,881	-0.02(-0.15%)
Sep 01, 2023	13.57	13.63	13.53	13.60	8,190	+0.00(+0.00%)
Aug 31, 2023	13.78	13.78	13.60	13.60	3,899	-0.16(-1.19%)
Aug 30, 2023	13.61	13.81	13.61	13.76	6,923	+0.16(+1.20%)
Aug 29, 2023	13.50	13.61	13.50	13.60	6,857	+0.14(+1.04%)
Aug 28, 2023	13.52	13.52	12.90	13.46	40,218	+0.70(+5.44%)
Aug 25, 2023	12.77	12.77	12.77	12.77	811	-0.13(-1.05%)
Aug 24, 2023	13.11	13.11	12.87	12.90	1,507	-0.01(-0.08%)
Aug 23, 2023	12.83	12.91	12.83	12.91	345	+0.05(+0.40%)
Aug 22, 2023	12.75	12.87	12.75	12.86	2,387	+0.18(+1.39%)
Aug 21, 2023	12.72	12.72	12.68	12.68	400	+0.14(+1.15%)
Aug 18, 2023	12.54	12.54	12.54	12.54	609	-0.71(-5.36%)
Aug 14, 2023				13.25	32	+0.25(+1.92%)
Aug 11, 2023	12.88	13.00	12.88	13.00	1,000	+0.21(+1.64%)
Aug 10, 2023	12.79	12.79	12.79	12.79	200	+0.19(+1.50%)
Aug 09, 2023	12.64	12.70	12.60	12.60	4,300	+0.01(+0.07%)
Aug 08, 2023	12.59	12.59	12.59	12.59	2,700	-0.06(-0.47%)
Aug 04, 2023				12.65	76	+0.10(+0.81%)
Aug 03, 2023	12.65	12.65	12.52	12.55	2,400	-0.09(-0.71%)
Aug 02, 2023	12.64	12.64	12.64	12.64	1,697	-0.09(-0.70%)
Aug 01, 2023	12.69	12.73	12.69	12.73	1,225	-0.10(-0.79%)
Jul 31, 2023	12.20	12.83	12.20	12.83	349	+0.25(+2.00%)
Jul 28, 2023	12.20	12.60	12.20	12.58	1,854	+0.43(+3.54%)
Jul 27, 2023	12.15	12.15	12.15	12.15	431	-0.15(-1.22%)
Jul 26, 2023	12.30	12.30	12.30	12.30	205	-0.28(-2.22%)
Jul 25, 2023	12.59	12.59	12.56	12.58	1,651	+0.01(+0.08%)
Jul 24, 2023	12.57	12.57	12.57	12.57	3,506	+0.21(+1.72%)
Jul 20, 2023				12.36	83	-0.14(-1.14%)
Jul 19, 2023	12.49	12.50	12.49	12.50	2,467	+0.09(+0.71%)
Jul 18, 2023	12.41	12.41	12.41	12.41	1,057	+0.01(+0.10%)
Jul 17, 2023	12.35	12.40	12.35	12.40	1,447	-0.01(-0.06%)
Jul 14, 2023	12.41	12.41	12.36	12.41	2,601	-0.09(-0.74%)
Jul 13, 2023	12.49	12.50	12.48	12.50	1,951	+0.16(+1.30%)
Jul 11, 2023				12.34	104	-0.21(-1.67%)
Jul 10, 2023	12.55	12.55	12.55	12.55	321	+0.05(+0.42%)
Jul 07, 2023	12.50	12.50	12.50	12.50	275	-0.16(-1.25%)
Jul 05, 2023				12.66	30	+0.88(+7.44%)
Jul 03, 2023	11.78	11.78	11.78	11.78	350	-0.74(-5.91%)
Jun 29, 2023				12.52	246	-0.30(-2.34%)
Jun 28, 2023	12.82	12.82	12.82	12.82	100	-0.03(-0.23%)
Jun 27, 2023	12.85	12.85	12.85	12.85	334	-0.21(-1.61%)
Jun 26, 2023	13.06	13.06	13.06	13.06	290	+0.07(+0.54%)
Jun 23, 2023	12.99	12.99	12.99	12.99	1,400	+0.11(+0.87%)
Jun 22, 2023	12.89	12.89	12.88	12.88	1,621	-0.01(-0.11%)
Jun 21, 2023	12.89	12.89	12.89	12.89	200	+0.01(+0.10%)
Jun 20, 2023	13.00	13.00	12.88	12.88	1,235	+0.13(+1.01%)
Jun 16, 2023	12.75	12.75	12.75	12.75	120	+0.09(+0.69%)
Jun 14, 2023				12.66	115	+0.14(+1.14%)
May 08, 2023	12.28	12.64	12.28	12.52	10,599	+0.22(+1.76%)
May 05, 2023	12.25	12.30	12.15	12.30	1,026	+0.26(+2.18%)
May 04, 2023	11.92	12.04	11.92	12.04	4,720	+0.19(+1.60%)
May 03, 2023	11.74	11.89	11.74	11.85	5,368	+0.11(+0.94%)
May 02, 2023	11.61	11.74	11.53	11.74	5,622	+0.09(+0.77%)
May 01, 2023	11.65	11.65	11.65	11.65	144	+0.00(+0.00%)
Apr 28, 2023	11.64	11.70	11.64	11.65	3,370	+0.03(+0.24%)
Apr 27, 2023	11.64	11.64	11.61	11.62	2,400	-0.02(-0.15%)
Apr 26, 2023	11.64	11.64	11.64	11.64	501	+0.03(+0.23%)
Apr 25, 2023	11.61	11.61	11.61	11.61	510	-0.23(-1.91%)
Apr 24, 2023	11.84	11.84	11.84	11.84	514	+0.24(+2.07%)
Apr 21, 2023	12.07	12.07	11.54	11.60	6,829	-0.17(-1.44%)
Apr 19, 2023				11.77	0	-0.15(-1.25%)
Apr 18, 2023	11.92	11.92	11.92	11.92	2,183	-0.08(-0.67%)
Apr 17, 2023	11.90	12.00	11.90	12.00	2,151	+0.08(+0.67%)
Apr 14, 2023	11.93	11.93	11.88	11.92	561	-0.05(-0.40%)
Apr 13, 2023	11.94	11.97	11.94	11.97	10,428	+0.29(+2.51%)
Apr 12, 2023	11.67	11.67	11.67	11.67	800	-0.10(-0.87%)
Apr 11, 2023	11.73	11.78	11.73	11.78	1,247	+0.14(+1.21%)
Apr 10, 2023	11.59	11.64	11.59	11.64	1,400	+0.03(+0.28%)
Apr 06, 2023	11.60	11.60	11.60	11.60	300	-0.07(-0.64%)
Apr 04, 2023				11.68	8,755	-0.06(-0.52%)