ACAZF - Acadian Timber Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201912.9212.9212.9212.9212.92100
Jun 19, 201912.5212.7612.5212.7612.762,500
Jun 18, 201912.4412.4412.4412.4412.44500
Jun 17, 201912.4412.4412.4412.4412.44400
Jun 14, 201912.3512.3612.3312.3612.36600
Jun 13, 201912.4512.4512.4512.4512.457,400
Jun 12, 201912.4812.4812.4812.4812.48-
Jun 11, 201912.5612.5612.4812.4812.48500
Jun 10, 201912.4812.5412.4812.5412.54300
Jun 07, 201912.5612.5612.5612.5612.56500
Jun 06, 201912.3712.3712.3312.3312.33300
Jun 05, 201912.2612.2612.2612.2612.26400
Jun 04, 201912.5112.5112.4912.4912.492,100
Jun 03, 201912.2512.2512.2512.2512.25-
May 31, 201912.2912.2912.2512.2512.25500
May 30, 201912.5012.5112.4012.4812.481,500
May 29, 201912.1212.3212.1212.3212.32700
May 28, 201912.2612.2612.2612.2612.26-
May 24, 201912.2612.2612.2612.2612.26200
May 23, 201912.1612.1612.0412.1012.101,700
May 22, 201912.2812.2812.2312.2312.23600
May 21, 201912.4212.4212.3012.3012.301,300
May 20, 201912.3912.3912.0112.0212.022,400
May 17, 201912.3712.3712.3712.3712.37-
May 16, 201912.5512.5512.3712.3712.37400
May 15, 201912.3612.5412.3612.5412.541,700
May 14, 201912.3312.3512.3312.3512.352,400
May 13, 201912.4012.4012.2012.2012.20600
May 10, 201912.3512.3712.3512.3712.37500
May 09, 201912.0012.0011.9511.9511.95900
May 08, 201911.7811.8011.7811.8011.80500
May 07, 201912.4412.4412.4412.4412.44100
May 06, 201912.4412.4412.4412.4412.44100
May 03, 201912.4412.4812.4412.4812.48200
May 02, 201912.4612.4612.4212.4212.421,000
May 01, 201912.5012.5412.4412.4412.441,900
Apr 30, 201912.3312.3312.3312.3312.33500
Apr 29, 201911.9712.2011.9712.2012.201,400
Apr 26, 201912.4912.4912.4912.4912.491,200
Apr 25, 201912.1212.1212.1212.1212.12-
Apr 24, 201912.4612.4612.1212.1212.1210,800
Apr 23, 201912.4712.4812.4712.4812.48200
Apr 22, 201912.4412.4512.3212.4412.443,600
Apr 18, 201912.3012.3012.3012.3012.30500
Apr 17, 201912.1512.2012.1512.2012.203,000
Apr 16, 201911.8711.9511.8411.9511.952,200
Apr 15, 201911.9211.9911.8211.9911.99800
Apr 12, 201912.0612.0611.7811.7911.793,900
Apr 11, 201912.1312.1312.1312.1312.13100
Apr 10, 201912.1112.1112.0812.0812.083,400
Apr 09, 201912.2012.2012.2012.2012.20200
Apr 08, 201912.3812.4212.1612.2812.284,600
Apr 05, 201912.2912.2912.2912.2912.29100
Apr 04, 201912.3112.3612.3112.3612.36800
Apr 03, 201912.2012.2312.2012.2312.23500
Apr 02, 201912.3312.3312.2712.2712.27600
Apr 01, 201912.2512.3312.2512.3112.312,800
Mar 29, 201912.5112.5112.5112.5112.51-
Mar 28, 201912.4812.5112.4812.5112.51300
Mar 28, 20190.29 Dividend
Mar 27, 201912.4112.4112.4112.4112.12-
Mar 26, 201912.4012.4112.4012.4112.122,300
Mar 25, 201912.5112.5112.4112.4312.141,600
Mar 22, 201912.7512.7512.5312.5412.251,100
Mar 21, 201912.9312.9312.9312.9312.63100
Mar 20, 201912.9312.9312.9312.9312.63-
Mar 19, 201912.9312.9312.9312.9312.63-
Mar 18, 201912.9712.9712.8712.9312.63400
Mar 15, 201912.9612.9612.9212.9212.62600
Mar 14, 201913.1213.1213.1213.1212.81100
Mar 13, 201913.0213.0213.0213.0212.72100
Mar 12, 201913.0113.0613.0113.0212.72500
Mar 11, 201912.9512.9712.9512.9712.67700
Mar 08, 201912.6012.6212.6012.6212.33600
Mar 07, 201912.6712.6712.6512.6512.35200
Mar 06, 201912.8512.8512.6512.6512.353,200
Mar 05, 201912.8512.8512.8512.8512.55300
Mar 04, 201912.8412.8412.8412.8412.54-
Mar 01, 201912.9612.9612.8412.8412.54600
Feb 28, 201913.2813.2813.2813.2812.97-
Feb 27, 201913.2813.2813.2813.2812.97-
Feb 26, 201913.2813.2813.2813.2812.97200
Feb 25, 201913.2613.2613.2613.2612.952,100
Feb 22, 201913.1913.1913.1913.1912.88-
Feb 21, 201913.1913.1913.1913.1912.88100
Feb 20, 201913.3113.3113.3113.3113.00-
Feb 19, 201913.5513.5513.2913.3113.00500
Feb 15, 201913.0113.0113.0013.0012.70300
Feb 14, 201913.1113.1113.1113.1112.80200
Feb 13, 201913.1813.1813.0513.0512.75500
Feb 12, 201913.2113.2113.2113.2112.90300
Feb 11, 201912.8112.9512.8112.9512.651,000
Feb 08, 201913.2313.2913.2313.2912.98300
Feb 07, 201912.9613.1612.9613.1612.85400
Feb 06, 201913.4113.4113.4113.4113.10-
Feb 05, 201913.4113.4113.4113.4113.10-
Feb 04, 201913.4113.4113.4113.4113.10100
Feb 01, 201913.4213.4213.4113.4113.101,500
Jan 31, 201913.4813.4813.3913.3913.08400
Jan 30, 201913.2713.3013.2713.3012.991,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...