Acadian Timber (TSX: ADN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	12.24	12.36	12.19	12.24	3,718	-0.06(-0.49%)
Sep 26, 2013	12.20	12.51	12.20	12.30	16,624	-0.10(-0.81%)
Sep 25, 2013	12.42	12.42	12.25	12.40	12,310	+0.00(+0.00%)
Sep 24, 2013	12.40	12.47	12.39	12.40	10,451	+0.08(+0.65%)
Sep 23, 2013	12.43	12.45	12.30	12.32	10,350	-0.11(-0.88%)
Sep 20, 2013	12.51	12.51	12.43	12.43	6,800	-0.07(-0.56%)
Sep 19, 2013	12.76	12.76	12.50	12.50	13,745	-0.15(-1.19%)
Sep 18, 2013	12.40	12.65	12.40	12.65	16,425	+0.15(+1.20%)
Sep 17, 2013	12.48	12.65	12.48	12.50	7,335	+0.10(+0.81%)
Sep 16, 2013	12.65	12.66	12.40	12.40	13,563	-0.25(-1.98%)
Sep 13, 2013	12.41	12.80	12.36	12.65	12,178	+0.19(+1.52%)
Sep 12, 2013	12.52	12.52	12.45	12.46	5,752	-0.05(-0.40%)
Sep 11, 2013	12.25	12.60	12.25	12.51	13,591	+0.26(+2.12%)
Sep 10, 2013	12.20	12.29	12.16	12.25	86,375	+0.15(+1.24%)
Sep 09, 2013	12.15	12.20	12.09	12.10	28,946	+0.00(+0.00%)
Sep 06, 2013	12.39	12.39	12.04	12.10	27,702	-0.19(-1.55%)
Sep 05, 2013	12.40	12.60	12.25	12.29	43,615	-0.01(-0.08%)
Sep 04, 2013	12.20	12.30	12.20	12.30	15,263	+0.09(+0.74%)
Sep 03, 2013	12.37	12.37	12.20	12.21	11,961	-0.19(-1.53%)
Aug 30, 2013		12.40	12.40	12.40	0	+0.20(+1.64%)
Aug 29, 2013	12.16	12.20	12.15	12.20	21,625	+0.08(+0.66%)
Aug 28, 2013	12.17	12.20	12.12	12.12	9,738	+0.05(+0.41%)
Aug 27, 2013	12.09	12.19	12.05	12.07	4,415	-0.05(-0.41%)
Aug 26, 2013	12.27	12.30	12.12	12.12	17,554	-0.03(-0.25%)
Aug 23, 2013	12.40	12.40	12.10	12.15	26,980	-0.26(-2.10%)
Aug 22, 2013	12.51	12.51	12.37	12.41	11,271	-0.10(-0.80%)
Aug 21, 2013	12.55	12.59	12.50	12.51	13,209	-0.14(-1.11%)
Aug 20, 2013	12.53	12.71	12.42	12.65	17,181	+0.13(+1.04%)
Aug 19, 2013	13.08	13.08	12.40	12.52	19,236	-0.55(-4.21%)
Aug 16, 2013	12.90	13.09	12.90	13.07	12,788	+0.12(+0.93%)
Aug 15, 2013	13.13	13.13	12.90	12.95	65,030	-0.24(-1.82%)
Aug 14, 2013	13.20	13.25	13.17	13.19	2,379	+0.05(+0.38%)
Aug 13, 2013	13.20	13.38	13.14	13.14	6,445	+0.00(+0.00%)
Aug 12, 2013	13.20	13.29	13.14	13.14	4,833	-0.02(-0.15%)
Aug 09, 2013	13.10	13.27	13.10	13.16	11,958	-0.10(-0.75%)
Aug 08, 2013	13.14	13.35	13.14	13.26	3,544	-0.01(-0.08%)
Aug 07, 2013	13.13	13.27	13.06	13.27	12,608	+0.10(+0.76%)
Aug 06, 2013	13.32	13.50	13.03	13.17	24,130	-0.33(-2.44%)
Aug 02, 2013		13.50	13.50	13.50	0	-0.17(-1.24%)
Aug 01, 2013	13.68	13.72	13.58	13.67	1,583	-0.03(-0.22%)
Jul 31, 2013	13.52	13.75	13.52	13.70	4,756	+0.06(+0.44%)
Jul 30, 2013	13.67	13.75	13.55	13.64	13,475	-0.01(-0.07%)
Jul 29, 2013	13.75	13.78	13.65	13.65	18,464	-0.10(-0.73%)
Jul 26, 2013	13.90	13.90	13.70	13.75	4,958	-0.10(-0.72%)
Jul 25, 2013	13.87	14.05	13.85	13.85	1,685	-0.22(-1.56%)
Jul 24, 2013	14.10	14.10	14.01	14.07	3,750	-0.03(-0.21%)
Jul 23, 2013	14.00	14.10	13.98	14.10	8,571	+0.05(+0.36%)
Jul 22, 2013	13.75	14.10	13.75	14.05	7,694	+0.27(+1.96%)
Jul 19, 2013	13.83	13.84	13.74	13.78	11,576	-0.22(-1.57%)
Jul 18, 2013	14.02	14.10	13.80	14.00	11,559	+0.06(+0.43%)
Jul 17, 2013	13.85	14.00	13.85	13.94	1,578	+0.10(+0.72%)
Jul 16, 2013	13.61	13.92	13.61	13.84	4,010	-0.06(-0.43%)
Jul 15, 2013	14.10	14.10	13.90	13.90	1,194	-0.10(-0.71%)
Jul 12, 2013	14.25	14.25	14.00	14.00	8,975	-0.20(-1.41%)
Jul 11, 2013	14.20	14.38	14.20	14.20	22,575	+0.10(+0.71%)
Jul 10, 2013	14.00	14.20	14.00	14.10	11,764	+0.20(+1.44%)
Jul 09, 2013	13.95	14.10	13.81	13.90	6,428	+0.10(+0.72%)
Jul 08, 2013	14.05	14.05	13.80	13.80	5,748	-0.20(-1.43%)
Jul 05, 2013	14.00	14.05	13.88	14.00	15,125	+0.19(+1.38%)
Jul 04, 2013	13.60	13.85	13.58	13.81	19,735	+0.31(+2.30%)
Jul 03, 2013	13.60	13.60	13.50	13.50	3,907	-0.12(-0.88%)

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.