Acadian Timber (OP: ACAZF )

15.24 USD UNCHANGED
Streaming Delayed Price Updated: 10:30 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 15.24 15.24 15.24 15.24 480 -0.08(-0.53%)
Oct 15, 2021 15.17 15.32 15.17 15.32 1,230 +0.16(+1.06%)
Oct 14, 2021 15.16 15.19 15.14 15.16 3,352 +0.32(+2.13%)
Oct 13, 2021 14.84 14.84 14.78 14.84 1,085 +0.05(+0.37%)
Oct 12, 2021 14.72 14.82 14.70 14.79 2,100 +0.07(+0.48%)
Oct 08, 2021 14.72 14.72 14.72 0 +0.06(+0.42%)
Oct 07, 2021 14.66 14.66 14.66 14.66 106 +0.14(+0.95%)
Oct 06, 2021 14.55 14.55 14.52 14.52 536 -0.11(-0.73%)
Oct 05, 2021 14.58 14.63 14.58 14.63 1,605 -0.07(-0.45%)
Oct 04, 2021 14.72 14.72 14.69 14.69 210 -0.20(-1.32%)
Sep 30, 2021 14.89 14.89 14.89 30 +0.07(+0.46%)
Sep 29, 2021 14.77 14.90 14.77 14.82 466 -0.10(-0.67%)
Sep 28, 2021 15.00 15.24 14.75 14.92 5,903 -0.18(-1.19%)
Sep 27, 2021 15.03 15.10 15.01 15.10 2,050 +0.15(+1.03%)
Sep 24, 2021 15.05 15.06 14.95 14.95 3,057 -0.16(-1.08%)
Sep 23, 2021 15.08 15.11 14.90 15.11 4,150 +0.28(+1.88%)
Sep 22, 2021 14.86 14.86 14.80 14.83 675 +0.36(+2.49%)
Sep 21, 2021 14.47 14.47 14.47 14.47 550 +0.02(+0.14%)
Sep 20, 2021 14.54 14.55 14.45 14.45 917 -0.37(-2.49%)
Sep 17, 2021 14.82 14.82 14.82 14.82 515 -0.06(-0.41%)
Sep 16, 2021 15.00 15.00 14.88 14.88 735 -0.16(-1.09%)
Sep 15, 2021 14.98 15.04 14.91 15.04 5,425 +0.13(+0.85%)
Sep 14, 2021 15.00 15.00 14.92 14.92 1,000 -0.00(-0.02%)
Sep 13, 2021 14.77 14.92 14.70 14.92 2,719 +0.20(+1.36%)
Sep 10, 2021 14.77 14.77 14.72 14.72 480 -0.03(-0.20%)
Sep 09, 2021 14.82 14.85 14.73 14.75 2,493 -0.09(-0.61%)
Sep 08, 2021 14.84 14.84 14.84 14.84 255 -0.09(-0.57%)
Sep 07, 2021 14.84 14.93 14.75 14.93 3,413 +0.28(+1.88%)
Sep 02, 2021 14.65 14.65 14.65 26 +0.14(+0.95%)
Sep 01, 2021 14.51 14.51 14.51 14.51 319 -0.12(-0.81%)
Aug 31, 2021 14.62 14.63 14.62 14.63 649 -0.13(-0.87%)
Aug 30, 2021 14.76 14.76 14.76 14.76 350 -0.05(-0.35%)
Aug 27, 2021 14.65 14.81 14.65 14.81 950 +0.16(+1.09%)
Aug 26, 2021 14.65 14.70 14.65 14.65 1,569 -0.11(-0.74%)
Aug 25, 2021 14.76 14.76 14.76 14.76 255 -0.08(-0.54%)
Aug 24, 2021 14.84 14.84 14.84 14.84 660 +0.51(+3.56%)
Aug 23, 2021 14.37 14.43 14.13 14.33 3,563 +0.34(+2.45%)
Aug 20, 2021 14.01 14.01 13.99 13.99 384 +0.10(+0.69%)
Aug 19, 2021 14.10 14.15 13.87 13.89 8,233 -0.31(-2.18%)
Aug 18, 2021 14.27 14.29 14.20 14.20 1,936 -0.01(-0.07%)
Aug 17, 2021 14.25 14.28 14.20 14.21 1,900 -0.23(-1.60%)
Aug 16, 2021 14.50 14.50 14.44 14.44 588 -0.39(-2.60%)
Aug 13, 2021 14.98 14.98 14.83 14.83 4,072 +0.22(+1.54%)
Aug 12, 2021 14.60 14.60 14.60 14.60 200 +0.06(+0.43%)
Aug 11, 2021 14.56 14.56 14.32 14.54 2,500 +0.24(+1.67%)
Aug 10, 2021 14.18 14.30 14.13 14.30 2,200 +0.13(+0.93%)
Aug 09, 2021 14.24 14.24 14.17 14.17 2,916 -0.11(-0.79%)
Aug 06, 2021 14.23 14.28 14.23 14.28 2,452 +0.08(+0.53%)
Aug 05, 2021 14.20 14.25 14.14 14.20 1,597 +0.05(+0.39%)
Aug 04, 2021 14.18 14.21 14.15 14.15 515 +0.08(+0.57%)
Aug 03, 2021 14.11 14.11 14.07 14.07 2,667 +0.04(+0.29%)
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.