Acadian Timber (TSX: ADN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	20.50	20.83	20.30	20.44	24,918	-0.01(-0.05%)
Nov 27, 2015	20.36	20.50	20.10	20.45	13,548	+0.32(+1.59%)
Nov 26, 2015	20.21	20.35	19.99	20.13	16,340	+0.13(+0.65%)
Nov 25, 2015	19.49	20.25	19.45	20.00	31,882	+0.51(+2.62%)
Nov 24, 2015	18.82	19.63	18.77	19.49	67,857	+0.74(+3.95%)
Nov 23, 2015			18.41	18.75	11,646	+0.25(+1.35%)
Nov 20, 2015	18.14	18.55	18.14	18.50	11,949	+0.53(+2.95%)
Nov 19, 2015	18.48	18.48	17.70	17.97	40,227	-0.38(-2.07%)
Nov 18, 2015	18.57	18.65	18.30	18.35	42,280	-0.03(-0.16%)
Nov 17, 2015	18.52	18.75	18.30	18.38	13,227	-0.24(-1.29%)
Nov 16, 2015	18.97	18.97	18.55	18.62	12,694	-0.15(-0.80%)
Nov 13, 2015	18.33	18.86	18.12	18.77	33,938	+0.65(+3.59%)
Nov 12, 2015	17.99	18.28	17.85	18.12	0	+0.42(+2.37%)
Nov 11, 2015	17.77	18.00	17.70	17.70	7,933	-0.16(-0.90%)
Nov 10, 2015	17.99	18.00	17.61	17.86	10,004	-0.06(-0.33%)
Nov 09, 2015	16.80	18.00	16.80	17.92	39,086	+1.09(+6.48%)
Nov 06, 2015	17.56	17.65	16.57	16.83	51,329	-0.79(-4.48%)
Nov 05, 2015	18.22	18.22	17.53	17.62	34,662	-0.60(-3.29%)
Nov 04, 2015	18.51	18.66	18.20	18.22	11,826	-0.23(-1.25%)
Nov 03, 2015	18.41	18.50	18.02	18.45	17,967	+0.20(+1.10%)
Nov 02, 2015	18.66	18.66	18.24	18.25	7,735	-0.04(-0.22%)
Oct 30, 2015	18.38	18.51	18.19	18.29	12,330	-0.15(-0.81%)
Oct 29, 2015	18.95	18.99	18.05	18.44	27,012	-0.51(-2.69%)
Oct 28, 2015	19.21	19.40	18.91	18.95	18,511	-0.20(-1.04%)
Oct 27, 2015	19.32	19.40	19.15	19.15	6,517	-0.16(-0.83%)
Oct 26, 2015	19.30	19.31	19.15	19.31	16,203	+0.11(+0.57%)
Oct 23, 2015	18.91	19.45	18.91	19.20	11,452	+0.37(+1.96%)
Oct 22, 2015	18.82	19.00	18.80	18.83	10,512	+0.02(+0.11%)
Oct 21, 2015	19.17	19.61	18.81	18.81	25,717	-0.42(-2.18%)
Oct 20, 2015	19.06	19.36	19.06	19.23	6,159	-0.03(-0.16%)
Oct 19, 2015	19.70	19.70	19.11	19.26	6,543	-0.19(-0.98%)
Oct 16, 2015	19.45	19.59	19.40	19.45	12,954	+0.05(+0.26%)
Oct 15, 2015	19.19	19.40	19.02	19.40	14,371	+0.48(+2.54%)
Oct 14, 2015	18.91	19.20	18.60	18.92	13,864	+0.07(+0.37%)
Oct 13, 2015	19.47	19.55	18.85	18.85	35,338	-0.41(-2.13%)
Oct 09, 2015		19.26	19.26	19.26	0	-0.42(-2.13%)
Oct 08, 2015	20.50	20.50	19.68	19.68	21,962	-0.82(-4.00%)
Oct 07, 2015	21.00	21.00	20.50	20.50	15,642	-0.70(-3.30%)
Oct 06, 2015	20.82	21.33	20.77	21.20	11,284	+0.25(+1.19%)
Oct 05, 2015	20.55	21.30	20.55	20.95	53,365	+0.60(+2.95%)
Oct 02, 2015		20.52	20.20	20.35	7,670	+0.14(+0.69%)
Oct 01, 2015	20.06	20.29	20.05	20.21	52,584	+0.14(+0.70%)
Sep 30, 2015	20.07	20.19	20.07	20.07	6,708	+0.04(+0.20%)
Sep 29, 2015	20.05	20.19	19.80	20.03	54,420	-0.16(-0.79%)
Sep 28, 2015	20.29	20.29	20.10	20.19	7,390	-0.07(-0.35%)
Sep 25, 2015	20.72	20.74	20.05	20.26	6,179	-0.37(-1.79%)
Sep 24, 2015	20.19	20.72	20.10	20.63	29,491	+0.43(+2.13%)
Sep 23, 2015	20.19	20.38	20.00	20.20	13,216	+0.01(+0.05%)
Sep 22, 2015	19.61	20.20	19.61	20.19	7,096	+0.27(+1.36%)
Sep 21, 2015	19.99	20.00	19.88	19.92	5,549	+0.02(+0.10%)
Sep 18, 2015	19.83	19.94	19.72	19.90	5,913	+0.05(+0.25%)
Sep 17, 2015	19.83	19.85	19.75	19.85	6,361	+0.12(+0.61%)
Sep 16, 2015	19.90	19.90	19.54	19.73	6,181	-0.15(-0.75%)
Sep 15, 2015	19.75	19.89	19.50	19.88	7,848	-0.02(-0.10%)
Sep 14, 2015	20.32	20.34	19.90	19.90	6,426	+0.11(+0.56%)
Sep 11, 2015	20.05	20.10	19.79	19.79	3,575	-0.26(-1.30%)
Sep 10, 2015	20.30	20.38	19.88	20.05	22,518	-0.53(-2.58%)
Sep 09, 2015	21.25	21.25	20.50	20.58	35,180	-0.62(-2.92%)
Sep 08, 2015	21.17	21.20	20.76	21.20	14,772	+0.50(+2.42%)
Sep 04, 2015		20.70	20.70	20.70	0	+0.57(+2.83%)
Sep 03, 2015	19.75	20.30	19.70	20.13	23,638	+0.38(+1.92%)
Sep 02, 2015	19.90	20.00	19.75	19.75	7,032	-0.09(-0.45%)

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.