Acadian Timber Corp. (ACAZF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

12.60

-0.04

(-0.32%)

At close: 01:30PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	12.55	12.63	12.55	12.60	12.60	1,700
25 Apr 2024	12.51	12.64	12.45	12.64	12.64	1,000
24 Apr 2024	12.69	12.69	12.69	12.69	12.69	100
23 Apr 2024	12.62	12.77	12.62	12.67	12.67	3,200
22 Apr 2024	12.51	12.51	12.51	12.51	12.51	200
19 Apr 2024	12.41	12.46	12.32	12.32	12.32	1,300
18 Apr 2024	12.45	12.57	12.36	12.47	12.47	1,800
17 Apr 2024	12.53	12.53	12.53	12.53	12.53	300
16 Apr 2024	12.62	12.74	12.34	12.42	12.42	5,500
15 Apr 2024	12.70	12.89	12.62	12.67	12.67	4,100
12 Apr 2024	12.02	13.09	12.02	12.92	12.92	2,800
11 Apr 2024	12.80	13.13	12.74	13.06	13.06	4,300
10 Apr 2024	12.89	12.89	12.73	12.73	12.73	2,000
09 Apr 2024	12.91	12.91	12.91	12.91	12.91	1,800
08 Apr 2024	12.91	12.91	12.55	12.88	12.88	4,300
05 Apr 2024	12.55	12.55	12.55	12.55	12.55	200
04 Apr 2024	12.65	12.65	12.41	12.41	12.41	1,900
03 Apr 2024	12.62	12.65	12.60	12.65	12.65	7,500
02 Apr 2024	12.58	12.65	12.52	12.59	12.59	900
01 Apr 2024	13.00	13.00	12.71	12.71	12.71	3,600
28 Mar 2024	12.89	12.92	12.89	12.92	12.92	1,600
27 Mar 2024	12.75	12.75	12.70	12.70	12.70	4,100
27 Mar 2024	0.214 Dividend
26 Mar 2024	12.97	12.97	12.84	12.96	12.75	7,300
25 Mar 2024	12.95	12.95	12.79	12.79	12.58	1,400
22 Mar 2024	12.89	12.89	12.85	12.85	12.64	1,100
21 Mar 2024	12.93	12.93	12.85	12.93	12.72	1,300
20 Mar 2024	12.87	12.87	12.81	12.81	12.60	400
19 Mar 2024	12.46	12.68	12.46	12.68	12.47	8,600
18 Mar 2024	12.38	12.54	12.38	12.41	12.21	4,100
15 Mar 2024	12.47	12.47	12.39	12.45	12.24	2,700
14 Mar 2024	12.65	12.65	12.47	12.47	12.26	5,400
13 Mar 2024	12.65	12.68	12.55	12.62	12.41	1,300
12 Mar 2024	12.70	12.70	12.43	12.44	12.23	4,700
11 Mar 2024	12.93	12.94	12.66	12.66	12.45	6,600
08 Mar 2024	12.98	13.00	12.90	12.97	12.76	8,300
07 Mar 2024	12.86	12.97	12.86	12.95	12.74	7,500
06 Mar 2024	12.64	12.90	12.64	12.88	12.67	19,600
05 Mar 2024	12.59	12.59	12.51	12.54	12.33	2,000
04 Mar 2024	12.57	12.67	12.53	12.53	12.32	4,800
01 Mar 2024	12.40	12.48	12.23	12.44	12.23	3,200
29 Feb 2024	12.46	12.58	12.46	12.55	12.34	3,800
28 Feb 2024	12.24	12.47	12.24	12.47	12.26	2,100
27 Feb 2024	12.19	12.28	12.19	12.28	12.08	2,900
26 Feb 2024	11.66	12.10	11.66	12.08	11.88	20,800
23 Feb 2024	12.08	12.15	12.08	12.08	11.88	2,100
22 Feb 2024	12.15	12.15	12.10	12.13	11.93	5,800
21 Feb 2024	12.13	12.13	12.05	12.09	11.89	1,100
20 Feb 2024	12.28	12.28	12.15	12.15	11.95	1,700
16 Feb 2024	12.36	12.46	12.36	12.46	12.25	8,600
15 Feb 2024	12.31	12.31	12.31	12.31	12.11	800
14 Feb 2024	12.31	12.46	12.31	12.31	12.11	500
13 Feb 2024	12.38	12.38	12.25	12.25	12.05	1,600
12 Feb 2024	12.66	12.66	12.52	12.54	12.33	5,900
09 Feb 2024	12.62	12.80	12.62	12.63	12.42	7,800
08 Feb 2024	12.69	12.69	12.21	12.35	12.15	9,200
07 Feb 2024	12.13	12.13	12.09	12.11	11.91	900
06 Feb 2024	12.07	12.09	12.03	12.08	11.88	4,000
05 Feb 2024	12.06	12.06	11.93	11.94	11.74	7,000
02 Feb 2024	12.20	12.20	11.99	11.99	11.79	7,400
01 Feb 2024	12.07	12.20	12.05	12.16	11.96	11,500
31 Jan 2024	12.16	12.16	12.06	12.09	11.89	4,300
30 Jan 2024	12.28	12.31	12.06	12.10	11.90	18,200
29 Jan 2024	12.62	12.62	12.01	12.22	12.02	24,900
26 Jan 2024	12.20	12.20	12.04	12.07	11.87	7,100
25 Jan 2024	12.19	12.20	12.13	12.13	11.93	7,800
24 Jan 2024	12.40	12.40	12.15	12.19	11.99	8,000
23 Jan 2024	12.40	12.41	12.08	12.20	12.00	8,000
22 Jan 2024	12.67	12.67	12.34	12.34	12.14	2,300
19 Jan 2024	12.67	12.67	12.61	12.67	12.46	4,100
18 Jan 2024	12.60	12.68	12.58	12.61	12.40	2,200
17 Jan 2024	12.70	12.71	12.62	12.62	12.41	1,200
16 Jan 2024	12.69	12.95	12.69	12.92	12.71	1,900
12 Jan 2024	13.03	13.03	13.03	13.03	12.81	500
11 Jan 2024	13.22	13.22	13.22	13.22	13.00	-
10 Jan 2024	13.22	13.22	13.22	13.22	13.00	500
09 Jan 2024	13.22	13.22	13.22	13.22	13.00	600
08 Jan 2024	13.04	13.05	13.02	13.05	12.83	4,500
05 Jan 2024	12.84	12.84	12.84	12.84	12.63	700
04 Jan 2024	12.75	12.78	12.73	12.73	12.52	2,900
03 Jan 2024	12.77	12.87	12.77	12.87	12.66	2,400
02 Jan 2024	13.39	13.39	13.30	13.30	13.08	1,600
29 Dec 2023	12.73	12.87	12.71	12.87	12.66	2,500
28 Dec 2023	12.78	12.78	12.75	12.75	12.54	900
28 Dec 2023	0.22 Dividend
27 Dec 2023	13.00	13.00	12.91	12.91	12.48	4,000
26 Dec 2023	12.50	12.84	12.50	12.84	12.41	500
22 Dec 2023	12.64	12.64	12.64	12.64	12.22	1,100
21 Dec 2023	12.64	12.64	12.64	12.64	12.22	300
20 Dec 2023	12.69	12.69	12.64	12.64	12.22	3,900
19 Dec 2023	12.75	12.89	12.75	12.85	12.42	900
18 Dec 2023	12.84	12.84	12.66	12.71	12.29	1,800
15 Dec 2023	12.82	12.82	12.82	12.82	12.39	1,000
14 Dec 2023	12.88	13.03	12.78	12.78	12.35	4,900
13 Dec 2023	12.75	12.75	12.75	12.75	12.33	200
12 Dec 2023	12.66	12.66	12.66	12.66	12.24	1,100
11 Dec 2023	12.67	12.67	12.67	12.67	12.25	1,000
08 Dec 2023	12.31	12.60	12.31	12.51	12.09	400
07 Dec 2023	12.55	12.55	12.55	12.55	12.13	700
06 Dec 2023	12.25	12.27	12.20	12.20	11.79	4,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,441.48-1,530.16(-1.56%)

Acadian Timber Corp. (ACAZF)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,441.48
-1,530.16(-1.56%)