Financial News
Acadian Timber (OP: ACAZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 28, 2015 | 15.05 | 15.05 | 15.05 | 57 | +0.44(+3.02%) | |
| Aug 26, 2015 | 14.61 | 14.61 | 14.61 | 65 | -0.21(-1.40%) | |
| Aug 25, 2015 | 14.78 | 14.81 | 14.78 | 14.81 | 1,300 | -0.08(-0.51%) |
| Aug 24, 2015 | 14.59 | 14.89 | 14.59 | 14.89 | 2,950 | -0.54(-3.49%) |
| Aug 20, 2015 | 15.43 | 15.43 | 15.43 | 50 | -0.10(-0.66%) | |
| Aug 17, 2015 | 15.53 | 15.53 | 15.53 | 0 | -0.03(-0.20%) | |
| Aug 14, 2015 | 15.56 | 15.56 | 15.56 | 15.56 | 200 | +0.04(+0.23%) |
| Aug 13, 2015 | 15.50 | 15.56 | 15.50 | 15.53 | 920 | +0.36(+2.36%) |
| Aug 11, 2015 | 15.17 | 15.17 | 15.17 | 0 | -0.09(-0.61%) | |
| Aug 10, 2015 | 15.26 | 15.26 | 15.26 | 15.26 | 400 | +0.14(+0.93%) |
| Aug 07, 2015 | 15.16 | 15.16 | 15.12 | 15.12 | 5,000 | -0.15(-0.98%) |
| Aug 06, 2015 | 15.27 | 15.27 | 15.27 | 15.27 | 500 | -0.28(-1.83%) |
| Aug 05, 2015 | 15.22 | 15.62 | 15.22 | 15.55 | 6,444 | +0.36(+2.34%) |
| Aug 04, 2015 | 15.27 | 15.27 | 15.20 | 15.20 | 4,013 | +0.69(+4.77%) |
| Jul 31, 2015 | 14.51 | 14.51 | 14.51 | 0 | -0.05(-0.31%) | |
| Jul 30, 2015 | 14.59 | 14.59 | 14.55 | 14.55 | 450 | +0.46(+3.24%) |
| Jul 28, 2015 | 14.10 | 14.10 | 14.10 | 75 | -0.05(-0.37%) | |
| Jul 23, 2015 | 14.15 | 14.15 | 14.15 | 0 | -0.35(-2.40%) | |
| Jul 22, 2015 | 14.57 | 14.57 | 14.49 | 14.50 | 2,300 | -0.17(-1.18%) |
| Jul 21, 2015 | 14.40 | 14.67 | 14.40 | 14.67 | 16,455 | +0.08(+0.52%) |
| Jul 20, 2015 | 14.58 | 14.59 | 14.58 | 14.59 | 2,140 | -0.04(-0.28%) |
| Jul 17, 2015 | 14.59 | 14.63 | 14.58 | 14.63 | 3,471 | -0.02(-0.14%) |
| Jul 16, 2015 | 14.56 | 14.65 | 14.56 | 14.65 | 8,600 | -0.31(-2.04%) |
| Jul 13, 2015 | 14.96 | 14.96 | 14.96 | 0 | +0.16(+1.11%) | |
| Jul 10, 2015 | 14.80 | 14.80 | 14.75 | 14.80 | 2,150 | +0.18(+1.20%) |
| Jul 09, 2015 | 14.61 | 14.71 | 14.61 | 14.62 | 2,800 | +0.14(+0.97%) |
| Jul 08, 2015 | 14.67 | 14.68 | 14.21 | 14.48 | 4,008 | -0.20(-1.36%) |
| Jul 07, 2015 | 14.67 | 14.68 | 14.67 | 14.68 | 17,825 | -0.09(-0.63%) |
| Jul 06, 2015 | 15.10 | 15.10 | 14.63 | 14.77 | 1,000 | -0.20(-1.34%) |
| Jun 30, 2015 | 14.97 | 14.97 | 14.97 | 0 | -0.09(-0.62%) | |
| Jun 26, 2015 | 15.07 | 15.07 | 15.07 | 0 | -0.26(-1.67%) | |
| Jun 25, 2015 | 15.41 | 15.41 | 15.32 | 15.32 | 2,000 | +0.17(+1.10%) |
| Jun 24, 2015 | 15.03 | 15.16 | 15.03 | 15.16 | 4,200 | -0.09(-0.59%) |
| Jun 23, 2015 | 15.20 | 15.32 | 15.20 | 15.25 | 2,601 | -0.05(-0.33%) |
| Jun 22, 2015 | 15.02 | 15.30 | 15.01 | 15.30 | 2,228 | +0.00(+0.01%) |
| Jun 18, 2015 | 15.29 | 15.29 | 15.29 | 0 | +0.39(+2.64%) | |
| Jun 10, 2015 | 14.90 | 14.90 | 14.90 | 0 | +0.24(+1.64%) | |
| Jun 09, 2015 | 14.83 | 14.83 | 14.66 | 14.66 | 7,178 | -0.10(-0.69%) |
| Jun 08, 2015 | 14.82 | 14.82 | 14.68 | 14.76 | 1,383 | -0.10(-0.67%) |
| Jun 05, 2015 | 14.90 | 14.90 | 14.86 | 14.86 | 1,000 | -0.14(-0.91%) |
| Jun 04, 2015 | 15.00 | 15.00 | 15.00 | 15.00 | 418 | -0.20(-1.32%) |
| Jun 03, 2015 | 15.20 | 15.20 | 15.20 | 15.20 | 5,745 | +0.00(+0.00%) |
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.
