Acadian Timber (OP:ACAZF)

13.04 -0.18 (-1.36%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 13.04 13.04 13.04 13.04 328 -0.18(-1.36%)
Jun 27, 2025 13.11 13.22 13.11 13.22 756 +0.01(+0.04%)
Jun 26, 2025 13.07 13.21 13.05 13.21 4,509 +0.21(+1.65%)
Jun 25, 2025 13.00 13.00 13.00 13.00 576 -0.03(-0.23%)
Jun 24, 2025 13.05 13.05 13.02 13.03 1,730 +0.06(+0.46%)
Jun 23, 2025 13.02 13.02 12.95 12.97 5,505 -0.03(-0.25%)
Jun 20, 2025 13.01 13.04 12.99 13.00 2,916 -0.07(-0.52%)
Jun 18, 2025 13.10 13.10 13.01 13.07 1,008 -0.03(-0.23%)
Jun 17, 2025 13.11 13.15 13.10 13.10 6,366 -0.11(-0.83%)
Jun 16, 2025 13.16 13.21 13.16 13.21 3,440 +0.07(+0.56%)
Jun 13, 2025 13.07 13.14 13.07 13.14 304 +0.06(+0.44%)
Jun 12, 2025 13.15 13.15 13.08 13.08 1,400 -0.13(-0.98%)
Jun 11, 2025 13.25 13.26 13.21 13.21 6,133 -0.05(-0.38%)
Jun 10, 2025 13.32 13.32 13.26 13.26 2,900 +0.05(+0.42%)
Jun 09, 2025 13.21 13.21 13.21 13.21 308 -0.08(-0.64%)
Jun 06, 2025 13.31 13.31 13.29 13.29 764 -0.06(-0.45%)
Jun 05, 2025 13.29 13.35 13.29 13.35 1,400 -0.06(-0.41%)
Jun 04, 2025 13.28 13.41 13.28 13.41 1,137 +0.10(+0.71%)
Jun 03, 2025 13.13 13.33 13.13 13.31 1,996 +0.18(+1.38%)
Jun 02, 2025 13.13 13.15 13.13 13.13 638 -0.01(-0.05%)
May 30, 2025 13.10 13.13 13.10 13.13 818 +0.16(+1.27%)
May 29, 2025 13.00 13.02 12.97 12.97 1,860 -0.03(-0.22%)
May 28, 2025 12.98 13.00 12.98 13.00 401 +0.02(+0.14%)
May 27, 2025 12.97 13.01 12.97 12.98 2,937 +0.06(+0.46%)
May 23, 2025 13.00 13.00 12.92 12.92 810 +0.02(+0.19%)
May 22, 2025 12.84 12.90 12.84 12.90 2,910 -0.07(-0.56%)
May 21, 2025 12.93 12.97 12.92 12.97 1,479 +0.10(+0.77%)
May 20, 2025 12.85 12.87 12.82 12.87 1,614 +0.11(+0.85%)
May 19, 2025 12.72 12.76 12.72 12.76 410 +0.00(+0.00%)
May 16, 2025 12.53 12.76 12.51 12.76 2,001 +0.16(+1.27%)
May 15, 2025 12.70 12.73 12.60 12.60 11,552 +0.13(+1.04%)
May 12, 2025 12.47 80 +0.03(+0.24%)
May 09, 2025 12.56 12.56 12.44 12.44 9,963 -0.14(-1.11%)
May 08, 2025 12.60 12.61 12.49 12.58 601 -0.05(-0.40%)
May 07, 2025 12.63 12.63 12.63 12.63 1,490 +0.02(+0.17%)
May 06, 2025 12.66 12.66 12.61 12.61 1,900 +0.09(+0.72%)
May 05, 2025 12.63 12.63 12.52 12.52 9,200 -0.02(-0.18%)
May 02, 2025 12.60 12.60 12.52 12.54 1,100 +0.04(+0.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.