Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadian Timber (OP: ACAZF )

12.54 -0.29 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 15.04 15.05 15.04 15.05 1,045 +0.06(+0.37%)
Aug 28, 2017 14.99 14.99 14.99 0 +0.30(+2.08%)
Aug 25, 2017 14.69 14.69 14.69 14.69 1,600 +0.12(+0.79%)
Aug 22, 2017 14.57 14.57 14.57 0 +0.10(+0.70%)
Aug 21, 2017 14.44 14.47 14.44 14.47 1,575 +0.01(+0.04%)
Aug 18, 2017 14.69 14.69 14.45 14.46 724 +0.11(+0.76%)
Aug 15, 2017 14.35 14.35 14.35 0 -0.15(-1.05%)
Aug 14, 2017 14.49 14.51 14.49 14.51 500 -0.19(-1.30%)
Aug 08, 2017 14.70 14.70 14.70 0 +0.20(+1.41%)
Aug 04, 2017 14.49 14.49 14.49 0 -0.33(-2.23%)
Aug 02, 2017 14.83 14.83 14.83 0 +0.06(+0.38%)
Aug 01, 2017 14.76 14.77 14.75 14.77 2,100 -0.18(-1.18%)
Jul 28, 2017 14.95 14.95 14.95 0 -0.08(-0.56%)
Jul 27, 2017 15.03 15.03 15.03 15.03 100 -0.09(-0.61%)
Jul 26, 2017 15.17 15.19 15.12 15.12 1,600 +0.14(+0.96%)
Jul 25, 2017 15.02 15.02 14.98 14.98 500 +0.05(+0.30%)
Jul 24, 2017 14.93 14.96 14.93 14.93 5,900 -0.01(-0.06%)
Jul 21, 2017 14.95 15.01 14.76 14.94 2,635 +0.09(+0.57%)
Jul 20, 2017 15.08 15.08 14.86 14.86 277 +0.18(+1.22%)
Jul 19, 2017 15.09 15.09 14.68 14.68 1,127 -0.16(-1.08%)
Jul 18, 2017 14.84 14.84 14.84 14.84 135 -0.33(-2.19%)
Jul 17, 2017 15.15 15.18 15.09 15.17 1,022 +0.07(+0.49%)
Jul 14, 2017 14.96 15.10 14.91 15.10 3,800 +0.21(+1.38%)
Jul 13, 2017 14.90 14.92 14.86 14.89 2,262 +0.11(+0.74%)
Jul 12, 2017 14.78 14.78 14.78 14.78 210 +0.16(+1.08%)
Jul 11, 2017 14.63 14.70 14.62 14.62 1,635 +0.08(+0.53%)
Jul 10, 2017 14.64 14.64 14.55 14.55 375 +0.25(+1.76%)
Jul 06, 2017 14.29 14.29 14.29 0 -0.09(-0.62%)
Jul 05, 2017 14.42 14.42 14.38 14.38 544 -0.07(-0.45%)
Jul 03, 2017 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Jun 30, 2017 14.45 14.45 14.45 0 -0.00(-0.00%)
Jun 27, 2017 14.45 14.45 14.45 0 +0.13(+0.87%)
Jun 26, 2017 14.32 14.32 14.32 14.32 400 +0.08(+0.56%)
Jun 23, 2017 14.24 14.24 14.24 14.24 175 +0.18(+1.27%)
Jun 20, 2017 14.07 14.07 14.07 0 -0.22(-1.53%)
Jun 19, 2017 14.22 14.28 14.22 14.28 1,000 +0.23(+1.67%)
Jun 15, 2017 14.05 14.05 14.05 0 +0.12(+0.86%)
Jun 14, 2017 13.93 13.93 13.93 13.93 800 -0.01(-0.06%)
Jun 13, 2017 13.94 13.94 13.94 13.94 500 +0.52(+3.90%)
Jun 08, 2017 13.41 13.41 13.41 0 -0.13(-0.95%)
Jun 06, 2017 13.54 13.54 13.54 0 +0.03(+0.26%)
Jun 05, 2017 13.48 13.52 13.48 13.51 3,562 +0.06(+0.42%)
Jun 02, 2017 13.45 13.45 13.45 13.45 470 +0.04(+0.27%)
May 31, 2017 13.41 13.41 13.41 12 -0.01(-0.08%)
May 30, 2017 13.39 13.43 13.39 13.43 300 +0.13(+0.94%)
May 26, 2017 13.30 13.30 13.30 13.30 400 -0.11(-0.80%)
May 24, 2017 13.41 13.41 13.41 24 +0.06(+0.43%)
May 23, 2017 13.38 13.38 13.22 13.35 5,344 +0.17(+1.29%)
May 18, 2017 13.18 13.18 13.18 0 +0.02(+0.17%)
May 17, 2017 13.16 13.16 13.16 13.16 315 -0.15(-1.12%)
May 16, 2017 13.33 13.33 13.31 13.31 1,000 +0.01(+0.08%)
May 15, 2017 13.17 13.29 13.15 13.29 3,200 +0.12(+0.95%)
May 12, 2017 13.17 13.17 13.17 13.17 500 -0.02(-0.18%)
May 11, 2017 13.19 13.19 13.19 13.19 100 +0.18(+1.42%)
May 08, 2017 13.01 13.01 13.01 90 -0.09(-0.71%)
May 05, 2017 13.10 13.10 13.10 13.10 450 +0.15(+1.13%)
May 04, 2017 13.04 13.07 12.96 12.96 2,400 -0.17(-1.32%)
May 02, 2017 13.13 13.13 13.13 0 -0.04(-0.30%)
May 01, 2017 13.17 13.21 13.17 13.17 1,000 -0.07(-0.56%)
Apr 28, 2017 13.23 13.24 13.23 13.24 2,550 +0.14(+1.06%)
Apr 27, 2017 13.02 13.16 13.02 13.10 2,510 +0.07(+0.54%)
Apr 26, 2017 13.09 13.10 13.03 13.03 1,373 -0.17(-1.28%)
Apr 25, 2017 13.10 13.21 13.03 13.20 6,749 -0.14(-1.04%)
Apr 24, 2017 13.45 13.45 13.34 13.34 2,100 -0.07(-0.55%)
Apr 21, 2017 13.48 13.50 13.33 13.42 2,000 -0.35(-2.56%)
Apr 18, 2017 13.77 13.77 13.77 0 -0.04(-0.32%)
Apr 17, 2017 13.81 13.81 13.81 13.81 100 -0.07(-0.51%)
Apr 13, 2017 14.07 14.08 13.88 13.88 1,200 -0.16(-1.11%)
Apr 10, 2017 14.04 14.04 14.04 0 +0.22(+1.59%)
Apr 07, 2017 13.82 13.82 13.82 13.82 510 +0.14(+1.03%)
Apr 06, 2017 13.68 13.68 13.68 13.68 152 -0.16(-1.13%)
Apr 04, 2017 13.84 13.84 13.84 0 +0.11(+0.80%)
Apr 03, 2017 13.73 13.73 13.73 13.73 400 -0.12(-0.89%)
Mar 31, 2017 13.92 13.96 13.85 13.85 2,080 +0.13(+0.96%)
Mar 29, 2017 13.72 13.72 13.72 0 -0.06(-0.42%)
Mar 28, 2017 13.72 13.86 13.72 13.78 4,310 +0.20(+1.48%)
Mar 20, 2017 13.58 13.58 13.58 0 -0.18(-1.33%)
Mar 17, 2017 13.77 13.80 13.76 13.76 1,425 -0.00(-0.03%)
Mar 16, 2017 13.77 13.88 13.76 13.76 2,100 +0.08(+0.57%)
Mar 15, 2017 13.76 13.87 13.69 13.69 1,885 +0.34(+2.57%)
Mar 09, 2017 13.34 13.34 13.34 0 -0.17(-1.28%)
Mar 08, 2017 13.53 13.53 13.51 13.52 1,185 -0.40(-2.89%)
Mar 03, 2017 13.92 13.92 13.92 0 -0.00(-0.02%)
Mar 02, 2017 13.95 13.98 13.92 13.92 924 +0.05(+0.37%)
Mar 01, 2017 13.88 13.90 13.87 13.87 780 -0.04(-0.28%)
Feb 28, 2017 13.91 13.91 13.91 13.91 500 -0.09(-0.62%)
Feb 27, 2017 13.95 14.00 13.95 14.00 360 -0.02(-0.13%)
Feb 24, 2017 13.91 14.02 13.88 14.01 3,700 +0.07(+0.48%)
Feb 23, 2017 13.89 13.95 13.89 13.95 800 +0.25(+1.84%)
Feb 21, 2017 13.69 13.69 13.69 0 +0.15(+1.09%)
Feb 17, 2017 13.55 13.55 13.55 0 -0.09(-0.64%)
Feb 16, 2017 13.49 13.63 13.49 13.63 1,834 +0.29(+2.19%)
Feb 15, 2017 13.26 13.34 13.26 13.34 925 -0.21(-1.52%)
Feb 14, 2017 13.58 13.58 13.55 13.55 477 +0.03(+0.25%)
Feb 10, 2017 13.51 13.51 13.51 0 +0.01(+0.10%)
Feb 09, 2017 13.51 13.51 13.46 13.50 2,200 +0.04(+0.33%)
Feb 07, 2017 13.46 13.46 13.46 74 -0.08(-0.61%)
Feb 06, 2017 13.53 13.54 13.53 13.54 320 -0.04(-0.26%)
Feb 02, 2017 13.57 13.57 13.57 0 +0.31(+2.36%)
Feb 01, 2017 13.36 13.55 13.13 13.26 6,666 -0.08(-0.57%)
Jan 31, 2017 13.26 13.34 13.24 13.34 4,400 -0.12(-0.91%)
Jan 30, 2017 13.54 13.57 13.54 13.46 450 +0.13(+0.95%)
Jan 27, 2017 13.39 13.39 13.33 13.33 662 -0.01(-0.06%)
Jan 26, 2017 13.35 13.35 13.34 13.34 300 +0.31(+2.35%)
Jan 24, 2017 13.03 13.03 13.03 0 +0.08(+0.60%)
Jan 23, 2017 12.91 13.04 12.80 12.96 5,229 +0.05(+0.40%)
Jan 20, 2017 12.93 12.93 12.91 12.91 888 -0.29(-2.19%)
Jan 18, 2017 13.19 13.19 13.19 0 -0.11(-0.79%)
Jan 17, 2017 13.33 13.33 13.30 13.30 900 -0.03(-0.26%)
Jan 13, 2017 13.33 13.33 13.33 0 -0.11(-0.82%)
Jan 09, 2017 13.45 13.45 13.45 0 -0.17(-1.22%)
Jan 06, 2017 13.61 13.61 13.61 13.61 500 -0.12(-0.85%)
Jan 04, 2017 13.73 13.73 13.73 0 +0.40(+2.98%)
Dec 29, 2016 13.33 13.33 13.33 0 +0.03(+0.20%)
Dec 28, 2016 13.44 13.88 13.18 13.30 7,125 -0.12(-0.93%)
Dec 23, 2016 13.43 13.43 13.43 0 -0.22(-1.60%)
Dec 22, 2016 13.65 13.65 13.65 13.65 200 -0.17(-1.20%)
Dec 21, 2016 13.84 13.85 13.81 13.81 376 +0.05(+0.38%)
Dec 20, 2016 13.75 13.76 13.75 13.76 600 -0.08(-0.61%)
Dec 16, 2016 13.85 13.85 13.85 0 +0.19(+1.42%)
Dec 15, 2016 13.61 13.65 13.61 13.65 325 -0.10(-0.73%)
Dec 12, 2016 13.75 13.75 13.75 0 +0.43(+3.20%)
Dec 06, 2016 13.32 13.32 13.32 6,000 +0.05(+0.35%)
Dec 05, 2016 13.28 13.28 13.28 13.28 142 +0.47(+3.69%)
Nov 29, 2016 12.81 12.81 12.81 0 -0.09(-0.71%)
Nov 28, 2016 12.90 12.90 12.90 12.90 300 +0.05(+0.43%)
Nov 22, 2016 12.84 12.84 12.84 0 -0.10(-0.79%)
Nov 21, 2016 12.99 12.99 12.94 12.94 600 +0.30(+2.38%)
Nov 18, 2016 12.66 12.66 12.63 12.64 2,155 -0.18(-1.38%)
Nov 17, 2016 12.78 12.82 12.78 12.82 300 +0.15(+1.21%)
Nov 16, 2016 13.03 13.03 12.67 12.67 1,173 +0.20(+1.58%)
Nov 15, 2016 12.76 12.76 12.47 12.47 3,000 -0.30(-2.34%)
Nov 14, 2016 12.61 12.80 12.61 12.77 1,025 +0.01(+0.09%)
Nov 10, 2016 12.76 12.76 12.76 0 +0.02(+0.17%)
Nov 09, 2016 12.73 12.74 12.73 12.74 500 -0.16(-1.22%)
Nov 07, 2016 12.89 12.89 12.89 0 +0.06(+0.43%)
Nov 04, 2016 12.84 12.84 12.84 12.84 195 -0.21(-1.60%)
Nov 03, 2016 13.04 13.05 13.04 13.05 1,000 +0.11(+0.81%)
Nov 02, 2016 12.94 12.94 12.94 12.94 800 +0.06(+0.47%)
Oct 31, 2016 12.88 12.88 12.88 0 -0.66(-4.86%)
Oct 28, 2016 13.50 13.54 13.50 13.54 200 +0.06(+0.41%)
Oct 27, 2016 13.48 13.48 13.48 13.48 150 -0.07(-0.49%)
Oct 26, 2016 13.53 13.55 13.52 13.55 422 +0.15(+1.15%)
Oct 25, 2016 13.40 13.40 13.40 13.40 148 -0.13(-0.96%)
Oct 20, 2016 13.53 13.53 13.53 0 +0.37(+2.82%)
Oct 17, 2016 13.16 13.16 13.16 0 -0.15(-1.15%)
Oct 14, 2016 13.31 13.31 13.31 13.31 500 +0.16(+1.22%)
Oct 13, 2016 13.15 13.15 13.15 13.15 500 -0.44(-3.21%)
Oct 11, 2016 13.59 13.59 13.59 0 +0.38(+2.87%)
Oct 05, 2016 13.21 13.21 13.21 0 -0.03(-0.25%)
Oct 04, 2016 13.21 13.24 13.21 13.24 1,143 -0.61(-4.41%)
Oct 03, 2016 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Sep 30, 2016 13.85 13.86 13.85 13.85 2,000 +0.04(+0.28%)
Sep 29, 2016 13.87 13.87 13.81 13.81 1,125 -0.18(-1.28%)
Sep 28, 2016 13.99 13.99 13.99 13.99 300 +0.01(+0.10%)
Sep 27, 2016 13.97 13.99 13.97 13.98 800 +0.07(+0.49%)
Sep 26, 2016 14.00 14.00 13.91 13.91 200 -0.08(-0.58%)
Sep 23, 2016 14.01 14.01 13.99 13.99 2,200 -0.11(-0.77%)
Sep 22, 2016 14.06 14.10 14.01 14.10 3,700 +0.13(+0.97%)
Sep 21, 2016 13.96 13.96 13.96 13.96 600 +0.13(+0.91%)
Sep 15, 2016 13.84 13.84 13.84 0 +0.14(+1.02%)
Sep 13, 2016 13.70 13.70 13.70 0 -0.13(-0.92%)
Sep 09, 2016 13.83 13.83 13.83 0 -0.43(-2.99%)
Sep 07, 2016 14.25 14.25 14.25 0 -0.02(-0.17%)
Sep 06, 2016 14.11 14.28 14.11 14.28 600 +0.29(+2.10%)
Sep 02, 2016 13.98 13.98 13.98 0 +0.15(+1.10%)
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.