Acadian Timber (OP: ACAZF )

13.74 USD -0.14 (-1.01%)
Streaming Delayed Price Updated: 3:49 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 13.76 13.97 13.73 13.74 4,696 -0.14(-1.01%)
Dec 02, 2021 13.76 13.88 13.76 13.88 425 -0.00(-0.01%)
Dec 01, 2021 13.86 13.91 13.83 13.88 1,033 +0.10(+0.74%)
Nov 30, 2021 14.00 14.00 13.84 13.78 5,518 -0.33(-2.34%)
Nov 26, 2021 14.11 14.11 14.11 45 -0.36(-2.49%)
Nov 24, 2021 14.42 14.53 14.38 14.47 2,944 +0.07(+0.49%)
Nov 23, 2021 14.43 14.43 14.40 14.40 2,060 -0.01(-0.10%)
Nov 22, 2021 14.25 14.41 14.25 14.41 635 +0.14(+1.00%)
Nov 19, 2021 14.36 14.37 14.27 14.27 1,010 -0.12(-0.87%)
Nov 18, 2021 14.45 14.40 14.40 14.40 2,920 -0.38(-2.59%)
Nov 17, 2021 14.78 14.78 14.78 14.78 190 +0.27(+1.83%)
Nov 16, 2021 14.54 14.54 14.51 14.51 636 -0.02(-0.11%)
Nov 15, 2021 15.75 15.75 14.50 14.53 6,562 -0.40(-2.68%)
Nov 12, 2021 14.86 14.93 14.86 14.93 1,200 +0.17(+1.18%)
Nov 11, 2021 14.71 14.93 14.69 14.76 3,844 -0.03(-0.19%)
Nov 10, 2021 15.13 14.78 14.78 5,550 -0.29(-1.90%)
Nov 09, 2021 15.01 15.12 15.01 15.07 988 -0.07(-0.48%)
Nov 08, 2021 15.05 15.16 15.05 15.14 2,190 +0.13(+0.88%)
Nov 05, 2021 15.01 15.04 15.01 15.01 431 -0.08(-0.53%)
Nov 03, 2021 15.09 15.09 15.09 0 +0.23(+1.55%)
Nov 02, 2021 14.86 15.13 14.86 14.86 242 -0.15(-1.00%)
Nov 01, 2021 14.98 15.05 14.85 15.01 2,702 +0.16(+1.08%)
Oct 29, 2021 14.62 14.85 14.41 14.85 10,401 +0.06(+0.40%)
Oct 28, 2021 14.89 14.97 14.79 14.79 1,820 -0.39(-2.57%)
Oct 27, 2021 15.12 15.18 15.12 15.18 589 +0.15(+1.01%)
Oct 25, 2021 15.02 15.07 15.01 15.03 1,137 +0.05(+0.34%)
Oct 22, 2021 14.78 14.98 14.77 14.98 795 +0.21(+1.44%)
Oct 21, 2021 14.78 14.78 14.77 14.77 944 -0.30(-2.02%)
Oct 20, 2021 15.06 15.07 15.06 15.07 219 -0.18(-1.16%)
Oct 19, 2021 15.38 15.38 15.25 15.25 4,075 +0.01(+0.04%)
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%)
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.