Financial News
Acadian Timber (OP: ACAZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2016 | 14.22 | 14.22 | 14.14 | 14.14 | 1,851 | +0.12(+0.87%) |
| Feb 24, 2016 | 14.02 | 14.02 | 14.02 | 32 | -0.12(-0.83%) | |
| Feb 23, 2016 | 14.09 | 14.15 | 14.09 | 14.14 | 300 | +0.04(+0.28%) |
| Feb 22, 2016 | 14.08 | 14.14 | 14.04 | 14.10 | 1,668 | +0.26(+1.86%) |
| Feb 19, 2016 | 13.84 | 13.84 | 13.84 | 13.84 | 100 | +0.00(+0.00%) |
| Feb 18, 2016 | 13.84 | 13.84 | 13.84 | 13.84 | 100 | +0.04(+0.28%) |
| Feb 17, 2016 | 13.80 | 13.82 | 13.80 | 13.80 | 1,430 | +0.30(+2.22%) |
| Feb 16, 2016 | 13.56 | 13.56 | 13.50 | 13.50 | 400 | +0.30(+2.26%) |
| Feb 10, 2016 | 13.21 | 13.21 | 13.21 | 0 | -0.03(-0.22%) | |
| Feb 04, 2016 | 13.23 | 13.23 | 13.23 | 0 | +0.76(+6.10%) | |
| Feb 03, 2016 | 12.48 | 12.48 | 12.47 | 12.47 | 380 | -0.29(-2.23%) |
| Jan 28, 2016 | 12.76 | 12.76 | 12.76 | 0 | -0.04(-0.29%) | |
| Jan 27, 2016 | 12.80 | 12.80 | 12.80 | 12.80 | 700 | +0.04(+0.35%) |
| Jan 26, 2016 | 12.75 | 12.75 | 12.75 | 12.75 | 1,100 | +1.32(+11.51%) |
| Jan 21, 2016 | 11.44 | 11.44 | 11.44 | 90 | -0.13(-1.10%) | |
| Jan 20, 2016 | 11.84 | 11.84 | 11.56 | 11.56 | 800 | -0.15(-1.31%) |
| Jan 19, 2016 | 11.80 | 11.80 | 11.72 | 11.72 | 241 | -0.14(-1.21%) |
| Jan 15, 2016 | 11.86 | 11.86 | 11.86 | 0 | -0.60(-4.81%) | |
| Jan 14, 2016 | 12.46 | 12.46 | 12.46 | 12.46 | 285 | -0.14(-1.13%) |
| Jan 13, 2016 | 12.77 | 12.77 | 12.60 | 12.60 | 410 | -0.21(-1.61%) |
| Jan 12, 2016 | 12.80 | 12.81 | 12.80 | 12.81 | 467 | +0.06(+0.45%) |
| Jan 11, 2016 | 13.06 | 13.08 | 12.75 | 12.75 | 2,119 | -0.98(-7.14%) |
| Jan 06, 2016 | 13.73 | 13.73 | 13.73 | 0 | -0.37(-2.61%) | |
| Jan 05, 2016 | 14.10 | 14.10 | 14.10 | 14.10 | 600 | +0.01(+0.04%) |
| Jan 04, 2016 | 14.37 | 14.37 | 13.96 | 14.09 | 1,715 | -0.32(-2.25%) |
| Dec 30, 2015 | 14.42 | 14.42 | 14.42 | 0 | -0.46(-3.11%) | |
| Dec 29, 2015 | 14.58 | 14.88 | 14.58 | 14.88 | 4,925 | +0.43(+2.96%) |
| Dec 24, 2015 | 14.45 | 14.45 | 14.45 | 0 | -0.03(-0.21%) | |
| Dec 23, 2015 | 14.26 | 14.48 | 14.25 | 14.48 | 1,900 | +0.02(+0.16%) |
| Dec 22, 2015 | 14.46 | 14.46 | 14.46 | 14.46 | 200 | +0.21(+1.45%) |
| Dec 21, 2015 | 14.25 | 14.25 | 14.25 | 14.25 | 140 | -0.29(-2.01%) |
| Dec 14, 2015 | 14.54 | 14.54 | 14.54 | 0 | +0.41(+2.87%) | |
| Dec 09, 2015 | 14.14 | 14.14 | 14.14 | 0 | -1.13(-7.43%) | |
| Dec 03, 2015 | 15.27 | 15.27 | 15.27 | 25 | -0.21(-1.35%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
