Acadian Timber (OP: ACAZF )

11.56 USD -0.02 (-0.16%)
Streaming Delayed Price Updated: 3:47 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 11.56 11.59 11.56 11.58 11,574 +0.02(+0.16%)
Nov 20, 2020 11.56 11.56 11.56 11.56 100 -0.04(-0.34%)
Nov 19, 2020 11.63 11.63 11.52 11.60 3,810 -0.05(-0.41%)
Nov 18, 2020 11.57 11.65 11.57 11.65 2,689 +0.22(+1.90%)
Nov 17, 2020 11.47 11.49 11.43 11.43 563 -0.17(-1.46%)
Nov 16, 2020 11.64 11.64 11.60 11.60 3,684 -0.13(-1.11%)
Nov 13, 2020 11.73 11.73 11.73 11.73 200 +0.04(+0.34%)
Nov 12, 2020 11.82 11.82 11.69 11.69 725 -0.02(-0.17%)
Nov 11, 2020 11.60 11.71 11.54 11.71 1,865 +0.10(+0.86%)
Nov 10, 2020 11.61 11.61 11.61 11.61 771 +0.12(+1.04%)
Nov 09, 2020 11.54 11.56 11.49 11.49 2,095 +0.01(+0.09%)
Nov 06, 2020 11.39 11.54 11.39 11.48 1,900 +0.15(+1.29%)
Nov 05, 2020 11.35 11.40 11.32 11.33 6,725 +0.35(+3.22%)
Nov 04, 2020 10.91 11.06 10.91 10.98 1,180 -0.09(-0.81%)
Nov 03, 2020 11.73 11.73 10.99 11.07 6,095 -0.63(-5.38%)
Nov 02, 2020 11.70 11.70 11.64 11.70 1,390 +0.40(+3.54%)
Oct 30, 2020 11.30 11.30 11.30 126 +0.00(+0.00%)
Oct 29, 2020 11.25 11.30 11.25 11.30 2,500 -0.02(-0.18%)
Oct 28, 2020 11.48 11.48 11.31 11.32 1,180 -0.34(-2.92%)
Oct 27, 2020 11.69 11.73 11.66 11.66 2,308 -0.23(-1.92%)
Oct 26, 2020 11.89 11.93 11.89 11.89 1,510 -0.12(-0.99%)
Oct 23, 2020 12.66 12.66 12.01 12.01 600 -0.07(-0.56%)
Oct 22, 2020 12.07 12.07 12.07 12.07 300 -0.16(-1.28%)
Oct 21, 2020 12.23 12.23 12.23 50 +0.00(+0.00%)
Oct 20, 2020 12.10 12.23 12.10 12.23 380 +0.03(+0.25%)
Oct 19, 2020 12.27 12.28 12.20 12.20 1,809 +0.13(+1.12%)
Oct 16, 2020 12.11 12.22 12.02 12.06 5,400 -0.12(-1.03%)
Oct 15, 2020 12.19 12.19 12.19 11 +0.00(+0.00%)
Oct 14, 2020 12.19 12.19 12.19 144 +0.00(+0.00%)
Oct 13, 2020 12.10 12.19 12.04 12.19 2,064 +0.03(+0.21%)
Oct 12, 2020 12.16 12.16 12.16 10 +0.00(+0.00%)
Oct 09, 2020 11.96 12.23 11.86 12.16 9,700 +0.39(+3.31%)
Oct 08, 2020 11.87 11.87 11.73 11.78 1,825 -0.21(-1.79%)
Oct 07, 2020 12.28 12.28 11.89 11.99 16,069 -0.30(-2.40%)
Oct 06, 2020 12.17 12.29 12.17 12.29 11,357 +0.27(+2.25%)
Oct 05, 2020 11.90 12.02 11.90 12.02 642 +0.24(+1.99%)
Oct 02, 2020 11.78 11.78 11.78 11.78 100 -0.13(-1.12%)
Sep 30, 2020 11.91 11.91 11.91 0 +0.17(+1.48%)
Sep 29, 2020 11.74 11.74 11.74 11.74 735 +0.19(+1.60%)
Sep 28, 2020 11.55 11.55 11.55 60 +0.00(+0.00%)
Sep 25, 2020 12.10 12.11 11.55 11.55 9,200 -0.56(-4.65%)
Sep 24, 2020 12.28 12.28 12.12 12.12 963 -0.52(-4.09%)
Sep 23, 2020 12.64 12.64 12.64 12.64 300 -0.15(-1.17%)
Sep 22, 2020 12.69 12.78 12.69 12.78 4,796 +0.41(+3.31%)
Sep 21, 2020 13.11 13.11 12.37 12.37 10,737 -0.37(-2.89%)
Sep 18, 2020 12.78 12.78 12.74 12.74 2,000 -0.01(-0.11%)
Sep 17, 2020 12.37 12.76 12.37 12.76 3,747 +0.32(+2.59%)
Sep 16, 2020 12.44 12.44 12.44 12.44 1,099 +0.02(+0.12%)
Sep 15, 2020 12.98 12.98 12.32 12.42 3,013 +0.15(+1.25%)
Sep 11, 2020 12.27 12.27 12.27 0 +0.03(+0.25%)
Sep 10, 2020 12.24 12.24 12.24 12.24 300 +0.06(+0.46%)
Sep 09, 2020 12.18 12.18 12.18 50 +0.00(+0.00%)
Sep 08, 2020 12.15 12.25 12.15 12.18 1,438 -0.16(-1.30%)
Sep 04, 2020 12.44 12.44 12.34 12.34 600 -0.05(-0.44%)
Sep 03, 2020 12.76 12.76 12.25 12.39 1,736 -0.37(-2.86%)
Sep 02, 2020 12.81 12.83 12.76 12.76 2,025 +0.02(+0.17%)
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.