Financial News
Acadian Timber (OP: ACAZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2011 | 11.94 | 12.14 | 11.94 | 12.14 | 6,400 | +0.20(+1.65%) |
| Mar 30, 2011 | 11.93 | 12.01 | 11.93 | 11.94 | 1,400 | +0.14(+1.19%) |
| Mar 29, 2011 | 11.81 | 12.06 | 11.80 | 11.80 | 10,300 | -0.11(-0.89%) |
| Mar 28, 2011 | 11.93 | 11.96 | 11.90 | 11.91 | 21,900 | +0.04(+0.37%) |
| Mar 25, 2011 | 11.99 | 11.99 | 11.86 | 11.86 | 10,300 | -0.12(-0.99%) |
| Mar 24, 2011 | 12.02 | 12.10 | 11.90 | 11.98 | 51,200 | +0.13(+1.10%) |
| Mar 23, 2011 | 11.92 | 11.95 | 11.85 | 11.85 | 7,900 | -0.12(-1.00%) |
| Mar 22, 2011 | 12.03 | 12.03 | 11.94 | 11.97 | 5,500 | +0.10(+0.81%) |
| Mar 21, 2011 | 11.88 | 11.98 | 11.82 | 11.87 | 9,900 | +0.13(+1.12%) |
| Mar 18, 2011 | 12.00 | 12.00 | 11.71 | 11.74 | 9,700 | -0.16(-1.38%) |
| Mar 17, 2011 | 11.94 | 12.02 | 11.91 | 11.91 | 4,200 | -0.09(-0.74%) |
| Mar 16, 2011 | 12.05 | 12.16 | 11.80 | 11.99 | 19,400 | +0.11(+0.90%) |
| Mar 15, 2011 | 11.73 | 11.93 | 11.65 | 11.89 | 14,220 | -0.25(-2.07%) |
| Mar 14, 2011 | 11.67 | 12.32 | 11.67 | 12.14 | 10,900 | +0.56(+4.85%) |
| Mar 11, 2011 | 10.98 | 11.65 | 10.95 | 11.58 | 15,700 | +0.54(+4.93%) |
| Mar 10, 2011 | 10.99 | 11.05 | 10.76 | 11.03 | 32,100 | -0.07(-0.60%) |
| Mar 09, 2011 | 11.08 | 11.11 | 10.93 | 11.10 | 29,400 | +0.17(+1.55%) |
| Mar 08, 2011 | 10.79 | 11.02 | 10.69 | 10.93 | 36,007 | +0.23(+2.12%) |
| Mar 07, 2011 | 10.73 | 11.08 | 10.70 | 10.70 | 124,350 | +0.21(+1.97%) |
| Mar 04, 2011 | 10.48 | 10.52 | 10.42 | 10.50 | 2,300 | -0.09(-0.83%) |
| Mar 03, 2011 | 10.58 | 10.59 | 10.58 | 10.59 | 300 | -0.00(-0.03%) |
| Mar 02, 2011 | 10.50 | 10.59 | 10.37 | 10.59 | 6,500 | +0.31(+2.99%) |
| Mar 01, 2011 | 10.29 | 10.46 | 10.26 | 10.28 | 2,300 | -0.02(-0.22%) |
| Feb 28, 2011 | 10.16 | 10.30 | 10.16 | 10.30 | 600 | +0.31(+3.09%) |
| Feb 25, 2011 | 9.995 | 9.995 | 9.995 | 9.995 | 200 | -0.12(-1.21%) |
| Feb 24, 2011 | 10.12 | 10.12 | 10.12 | 10.12 | 200 | -0.04(-0.43%) |
| Feb 22, 2011 | 10.16 | 10.16 | 10.16 | 0 | -0.02(-0.21%) | |
| Feb 17, 2011 | 10.18 | 10.18 | 10.18 | 0 | +0.04(+0.42%) | |
| Feb 16, 2011 | 10.14 | 10.14 | 10.14 | 10.14 | 500 | -0.18(-1.75%) |
| Feb 14, 2011 | 10.32 | 10.32 | 10.32 | 0 | +1.28(+14.16%) | |
| Feb 08, 2011 | 9.041 | 9.041 | 9.041 | 0 | -0.08(-0.87%) | |
| Feb 07, 2011 | 9.120 | 9.120 | 9.120 | 9.120 | 300 | -0.22(-2.35%) |
| Feb 04, 2011 | 9.340 | 9.340 | 9.340 | 9.340 | 600 | +0.45(+5.06%) |
| Feb 01, 2011 | 8.890 | 8.890 | 8.890 | 0 | +0.38(+4.47%) | |
| Jan 25, 2011 | 8.510 | 8.510 | 8.510 | 8.510 | 0 | +0.20(+2.41%) |
| Jan 24, 2011 | 8.310 | 8.310 | 8.310 | 8.310 | 2,000 | -0.19(-2.24%) |
| Jan 21, 2011 | 8.500 | 8.500 | 8.500 | 8.500 | 1,500 | +0.39(+4.75%) |
| Jan 20, 2011 | 8.255 | 8.255 | 8.114 | 8.114 | 6,900 | +0.60(+7.93%) |
| Jan 14, 2011 | 7.518 | 7.518 | 7.518 | 0 | +0.00(+0.00%) | |
| Jan 12, 2011 | 7.518 | 7.518 | 7.518 | 0 | +0.05(+0.64%) | |
| Jan 11, 2011 | 7.471 | 7.471 | 7.471 | 7.471 | 1,000 | +0.16(+2.20%) |
| Dec 20, 2010 | 7.310 | 7.310 | 7.310 | 0 | -0.27(-3.56%) | |
| Dec 14, 2010 | 7.580 | 7.580 | 7.580 | 0 | +0.11(+1.47%) | |
| Dec 13, 2010 | 7.421 | 7.471 | 7.421 | 7.471 | 2,000 | +0.27(+3.70%) |
| Dec 08, 2010 | 7.204 | 7.204 | 7.204 | 0 | -0.00(-0.02%) | |
| Dec 06, 2010 | 7.205 | 7.205 | 7.205 | 0 | -0.02(-0.26%) | |
| Dec 03, 2010 | 7.335 | 7.335 | 7.126 | 7.224 | 1,200 | +0.22(+3.20%) |
| Dec 02, 2010 | 7.000 | 7.000 | 7.000 | 7.000 | 200 | +0.30(+4.48%) |
| Nov 18, 2010 | 6.700 | 6.700 | 6.700 | 6.700 | 0 | -0.11(-1.61%) |
| Nov 17, 2010 | 6.809 | 6.809 | 6.809 | 6.809 | 200 | -0.16(-2.23%) |
| Nov 05, 2010 | 6.965 | 6.965 | 6.965 | 6.965 | 0 | +0.26(+3.85%) |
| Nov 01, 2010 | 6.707 | 6.707 | 6.707 | 0 | +0.41(+6.46%) | |
| Oct 29, 2010 | 6.304 | 6.325 | 6.300 | 6.300 | 14,900 | +0.20(+3.22%) |
| Oct 21, 2010 | 6.104 | 6.104 | 6.104 | 0 | +0.04(+0.61%) | |
| Oct 18, 2010 | 6.066 | 6.066 | 6.066 | 0 | +0.24(+4.04%) | |
| Oct 12, 2010 | 5.831 | 5.831 | 5.831 | 0 | -0.11(-1.82%) | |
| Oct 08, 2010 | 5.939 | 5.939 | 5.939 | 0 | -0.01(-0.13%) | |
| Oct 07, 2010 | 6.008 | 6.008 | 5.945 | 5.947 | 9,600 | -0.06(-0.98%) |
| Oct 06, 2010 | 6.004 | 6.006 | 6.004 | 6.006 | 1,400 | -0.01(-0.25%) |
| Oct 05, 2010 | 6.021 | 6.021 | 6.021 | 6.021 | 200 | +0.02(+0.27%) |
| Oct 04, 2010 | 6.005 | 6.005 | 6.005 | 6.005 | 500 | +0.11(+1.88%) |
| Oct 01, 2010 | 5.894 | 5.894 | 5.894 | 5.894 | 1,000 | +0.01(+0.18%) |
| Sep 27, 2010 | 5.883 | 5.883 | 5.883 | 0 | +0.03(+0.48%) | |
| Sep 21, 2010 | 5.855 | 5.855 | 5.855 | 0 | +0.02(+0.33%) | |
| Sep 20, 2010 | 5.845 | 5.845 | 5.825 | 5.835 | 2,500 | +0.13(+2.21%) |
| Sep 09, 2010 | 5.710 | 5.710 | 5.710 | 0 | -0.17(-2.97%) | |
| Sep 08, 2010 | 5.884 | 5.884 | 5.884 | 5.884 | 800 | +0.18(+3.10%) |
| Sep 01, 2010 | 5.707 | 5.707 | 5.707 | 0 | -0.05(-0.94%) | |
| Aug 24, 2010 | 5.762 | 5.762 | 5.762 | 0 | +0.01(+0.23%) | |
| Aug 19, 2010 | 5.748 | 5.748 | 5.748 | 0 | -0.04(-0.71%) | |
| Aug 17, 2010 | 5.790 | 5.790 | 5.790 | 0 | -0.08(-1.30%) | |
| Aug 13, 2010 | 5.866 | 5.866 | 5.866 | 0 | -0.61(-9.36%) | |
| Aug 04, 2010 | 6.471 | 6.471 | 6.471 | 0 | -0.01(-0.16%) | |
| Aug 03, 2010 | 6.345 | 6.481 | 6.345 | 6.481 | 2,300 | +0.57(+9.67%) |
| Jul 14, 2010 | 5.910 | 5.910 | 5.910 | 0 | -0.20(-3.24%) | |
| Jul 13, 2010 | 6.122 | 6.122 | 6.108 | 6.108 | 200 | -0.01(-0.21%) |
| Jul 12, 2010 | 6.136 | 6.150 | 6.121 | 6.121 | 4,100 | -0.01(-0.23%) |
| Jun 25, 2010 | 6.135 | 6.135 | 6.135 | 0 | -0.02(-0.32%) | |
| Jun 23, 2010 | 6.155 | 6.155 | 6.155 | 0 | -0.04(-0.65%) | |
| Jun 21, 2010 | 6.195 | 6.195 | 6.195 | 0 | -0.04(-0.57%) | |
| Jun 07, 2010 | 6.231 | 6.231 | 6.231 | 0 | +0.21(+3.48%) | |
| May 25, 2010 | 6.021 | 6.021 | 6.021 | 0 | -0.98(-13.99%) | |
| May 10, 2010 | 7.000 | 7.000 | 7.000 | 0 | +0.30(+4.44%) | |
| May 06, 2010 | 6.703 | 6.703 | 6.703 | 6.703 | 0 | -0.27(-3.86%) |
| May 05, 2010 | 6.971 | 6.971 | 6.971 | 6.971 | 1,000 | -0.19(-2.67%) |
| May 03, 2010 | 7.162 | 7.162 | 7.162 | 7.162 | 0 | -0.01(-0.12%) |
| Apr 30, 2010 | 7.171 | 7.171 | 7.171 | 7.171 | 1,000 | +0.01(+0.16%) |
| Apr 29, 2010 | 7.160 | 7.160 | 7.160 | 7.160 | 1,000 | -0.09(-1.30%) |
| Apr 28, 2010 | 7.394 | 7.404 | 7.255 | 7.255 | 1,500 | -0.22(-2.90%) |
| Apr 27, 2010 | 7.471 | 7.471 | 7.471 | 7.471 | 1,000 | +0.07(+0.95%) |
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.
