ACAZF - Acadian Timber Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201912.4712.6312.4712.6212.627,400
Sep 19, 201912.4212.5012.4212.5012.502,300
Sep 18, 201912.3712.4012.3712.4012.403,800
Sep 17, 201912.3312.3612.3312.3612.361,300
Sep 16, 201912.3312.3312.3312.3312.33500
Sep 13, 201912.3512.3512.3512.3512.35-
Sep 12, 201912.3512.3512.3512.3512.351,000
Sep 11, 201912.4212.4512.3612.4512.452,500
Sep 10, 201912.4612.4612.4512.4512.45700
Sep 09, 201912.3812.4312.3612.4312.433,500
Sep 06, 201912.3612.4512.3612.4512.452,300
Sep 05, 201912.4012.4012.4012.4012.40200
Sep 04, 201912.2112.2512.2112.2512.25600
Sep 03, 201912.1712.1712.0312.0412.041,900
Aug 30, 201912.3612.3612.1612.1612.16700
Aug 29, 201912.3312.3512.3312.3512.35600
Aug 28, 201912.4212.4212.2112.2112.212,600
Aug 27, 201912.5012.5012.4612.4612.461,700
Aug 26, 201912.3812.4212.3812.4212.42300
Aug 23, 201912.3512.3512.3512.3512.35400
Aug 22, 201912.5612.5612.3012.3512.353,100
Aug 21, 201912.8512.8512.6312.6312.638,200
Aug 20, 201912.7112.7612.7112.7612.761,400
Aug 19, 201912.7112.7112.6412.6412.642,300
Aug 16, 201912.3212.3212.3212.3212.32-
Aug 15, 201912.4812.4812.3212.3212.321,000
Aug 14, 201912.4212.4512.4212.4512.451,500
Aug 13, 201912.4812.5012.4812.5012.501,200
Aug 12, 201912.7112.7512.4612.4612.46700
Aug 09, 201912.6812.6812.6012.6012.60700
Aug 08, 201912.6812.6812.6012.6012.60700
Aug 07, 201912.4112.4612.3812.4612.46600
Aug 06, 201912.6012.6412.3512.4012.404,800
Aug 05, 201912.6712.6712.6712.6712.67300
Aug 02, 201912.6712.6712.6712.6712.67300
Aug 01, 201912.7012.7312.7012.7312.73200
Jul 31, 201912.7612.8012.7612.8012.801,800
Jul 30, 201912.7112.7112.7112.7112.71500
Jul 29, 201912.7512.8912.6312.6312.632,000
Jul 26, 201912.5512.5712.5512.5612.561,700
Jul 25, 201912.6512.6512.6512.6512.65100
Jul 24, 201912.7212.7212.7212.7212.72-
Jul 23, 201912.6112.7212.6112.7212.722,600
Jul 22, 201912.7612.8012.7312.8012.80400
Jul 19, 201912.7812.8312.7812.8312.831,200
Jul 18, 201912.7012.9012.6112.9012.902,700
Jul 17, 201912.7512.7512.7512.7512.75500
Jul 16, 201912.7212.7212.7212.7212.72300
Jul 15, 201912.9012.9012.9012.9012.90100
Jul 12, 201912.9612.9612.9012.9012.90300
Jul 11, 201912.7212.7212.7212.7212.72100
Jul 10, 201912.8212.8212.6712.7212.724,900
Jul 09, 201912.7812.8412.7812.8412.841,300
Jul 08, 201912.8913.0012.8912.9412.94500
Jul 05, 201912.7812.7812.7812.7812.78200
Jul 03, 201912.3112.3112.3112.3112.31-
Jul 02, 201912.2912.3112.2912.3112.31800
Jul 01, 201912.6012.6012.6012.6012.60-
Jun 28, 201912.6112.6112.5912.6012.60600
Jun 27, 201912.6312.6312.6212.6312.63700
Jun 27, 20190.29 Dividend
Jun 26, 201912.8912.8912.8812.8812.59600
Jun 25, 201912.9512.9512.9512.9512.66400
Jun 24, 201912.9112.9112.9112.9112.62100
Jun 21, 201912.8812.9012.8812.9012.61300
Jun 20, 201912.9212.9212.8012.8412.551,800
Jun 19, 201912.5212.7612.5212.7612.472,500
Jun 18, 201912.4412.4412.4412.4412.16500
Jun 17, 201912.4412.4412.4412.4412.16400
Jun 14, 201912.3512.3612.3312.3612.08600
Jun 13, 201912.4512.4512.4512.4512.177,400
Jun 12, 201912.4812.4812.4812.4812.20-
Jun 11, 201912.5612.5612.4812.4812.20500
Jun 10, 201912.4812.5412.4812.5412.26300
Jun 07, 201912.5612.5612.5612.5612.28500
Jun 06, 201912.3712.3712.3312.3312.05300
Jun 05, 201912.2612.2612.2612.2611.98400
Jun 04, 201912.5112.5112.4912.4912.212,100
Jun 03, 201912.2512.2512.2512.2511.97-
May 31, 201912.2912.2912.2512.2511.97500
May 30, 201912.5012.5112.4012.4812.201,500
May 29, 201912.1212.3212.1212.3212.04700
May 28, 201912.2612.2612.2612.2611.98-
May 24, 201912.2612.2612.2612.2611.98200
May 23, 201912.1612.1612.0412.1011.831,700
May 22, 201912.2812.2812.2312.2311.95600
May 21, 201912.4212.4212.3012.3012.021,300
May 20, 201912.3912.3912.0112.0211.752,400
May 17, 201912.3712.3712.3712.3712.09-
May 16, 201912.5512.5512.3712.3712.09400
May 15, 201912.3612.5412.3612.5412.261,700
May 14, 201912.3312.3512.3312.3512.072,400
May 13, 201912.4012.4012.2012.2011.93600
May 10, 201912.3512.3712.3512.3712.09500
May 09, 201912.0012.0011.9511.9511.68900
May 08, 201911.7811.8011.7811.8011.53500
May 07, 201912.4412.4412.4412.4412.16100
May 06, 201912.4412.4412.4412.4412.16100
May 03, 201912.4412.4812.4412.4812.20200
May 02, 201912.4612.4612.4212.4212.141,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...