Canada markets closed

Acadian Timber Corp. (ACAZF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
12.92+0.22 (+1.73%)
At close: 10:23AM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202412.8912.9212.8912.9212.921,500
Mar 27, 202412.7512.7512.7012.7012.704,100
Mar 27, 20240.214 Dividend
Mar 26, 202412.9712.9712.8412.9612.757,300
Mar 25, 202412.9512.9512.7912.7912.581,400
Mar 22, 202412.8912.8912.8512.8512.641,100
Mar 21, 202412.9312.9312.8512.9312.721,300
Mar 20, 202412.8712.8712.8112.8112.60400
Mar 19, 202412.4612.6812.4612.6812.478,600
Mar 18, 202412.3812.5412.3812.4112.214,100
Mar 15, 202412.4712.4712.3912.4512.242,700
Mar 14, 202412.6512.6512.4712.4712.265,400
Mar 13, 202412.6512.6812.5512.6212.411,300
Mar 12, 202412.7012.7012.4312.4412.234,700
Mar 11, 202412.9312.9412.6612.6612.456,600
Mar 08, 202412.9813.0012.9012.9712.768,300
Mar 07, 202412.8612.9712.8612.9512.747,500
Mar 06, 202412.6412.9012.6412.8812.6719,600
Mar 05, 202412.5912.5912.5112.5412.332,000
Mar 04, 202412.5712.6712.5312.5312.324,800
Mar 01, 202412.4012.4812.2312.4412.233,200
Feb 29, 202412.4612.5812.4612.5512.343,800
Feb 28, 202412.2412.4712.2412.4712.262,100
Feb 27, 202412.1912.2812.1912.2812.082,900
Feb 26, 202411.6612.1011.6612.0811.8820,800
Feb 23, 202412.0812.1512.0812.0811.882,100
Feb 22, 202412.1512.1512.1012.1311.935,800
Feb 21, 202412.1312.1312.0512.0911.891,100
Feb 20, 202412.2812.2812.1512.1511.951,700
Feb 16, 202412.3612.4612.3612.4612.258,600
Feb 15, 202412.3112.3112.3112.3112.11800
Feb 14, 202412.3112.4612.3112.3112.11500
Feb 13, 202412.3812.3812.2512.2512.051,600
Feb 12, 202412.6612.6612.5212.5412.335,900
Feb 09, 202412.6212.8012.6212.6312.427,800
Feb 08, 202412.6912.6912.2112.3512.159,200
Feb 07, 202412.1312.1312.0912.1111.91900
Feb 06, 202412.0712.0912.0312.0811.884,000
Feb 05, 202412.0612.0611.9311.9411.747,000
Feb 02, 202412.2012.2011.9911.9911.797,400
Feb 01, 202412.0712.2012.0512.1611.9611,500
Jan 31, 202412.1612.1612.0612.0911.894,300
Jan 30, 202412.2812.3112.0612.1011.9018,200
Jan 29, 202412.6212.6212.0112.2212.0224,900
Jan 26, 202412.2012.2012.0412.0711.877,100
Jan 25, 202412.1912.2012.1312.1311.937,800
Jan 24, 202412.4012.4012.1512.1911.998,000
Jan 23, 202412.4012.4112.0812.2012.008,000
Jan 22, 202412.6712.6712.3412.3412.142,300
Jan 19, 202412.6712.6712.6112.6712.464,100
Jan 18, 202412.6012.6812.5812.6112.402,200
Jan 17, 202412.7012.7112.6212.6212.411,200
Jan 16, 202412.6912.9512.6912.9212.711,900
Jan 12, 202413.0313.0313.0313.0312.81500
Jan 11, 202413.2213.2213.2213.2213.00-
Jan 10, 202413.2213.2213.2213.2213.00500
Jan 09, 202413.2213.2213.2213.2213.00600
Jan 08, 202413.0413.0513.0213.0512.834,500
Jan 05, 202412.8412.8412.8412.8412.63700
Jan 04, 202412.7512.7812.7312.7312.522,900
Jan 03, 202412.7712.8712.7712.8712.662,400
Jan 02, 202413.3913.3913.3013.3013.081,600
Dec 29, 202312.7312.8712.7112.8712.662,500
Dec 28, 202312.7812.7812.7512.7512.54900
Dec 28, 20230.22 Dividend
Dec 27, 202313.0013.0012.9112.9112.484,000
Dec 26, 202312.5012.8412.5012.8412.41500
Dec 22, 202312.6412.6412.6412.6412.221,100
Dec 21, 202312.6412.6412.6412.6412.22300
Dec 20, 202312.6912.6912.6412.6412.223,900
Dec 19, 202312.7512.8912.7512.8512.42900
Dec 18, 202312.8412.8412.6612.7112.291,800
Dec 15, 202312.8212.8212.8212.8212.391,000
Dec 14, 202312.8813.0312.7812.7812.354,900
Dec 13, 202312.7512.7512.7512.7512.33200
Dec 12, 202312.6612.6612.6612.6612.241,100
Dec 11, 202312.6712.6712.6712.6712.251,000
Dec 08, 202312.3112.6012.3112.5112.09400
Dec 07, 202312.5512.5512.5512.5512.13700
Dec 06, 202312.2512.2712.2012.2011.794,500
Dec 05, 202312.2412.4012.2412.2711.86500
Dec 04, 202312.2412.2412.2412.2411.83500
Dec 01, 202311.9912.1011.9912.1011.706,900
Nov 30, 202311.9011.9711.8711.8711.482,100
Nov 29, 202311.9211.9211.9211.9211.52-
Nov 28, 202311.9211.9211.9211.9211.52500
Nov 27, 202311.8511.8711.8511.8511.46800
Nov 24, 202311.9111.9111.9111.9111.51900
Nov 22, 202311.6911.6911.6911.6911.30200
Nov 21, 202311.8711.8711.7511.7511.362,800
Nov 20, 202311.7511.8911.7511.8611.471,200
Nov 17, 202311.7011.7011.7011.7011.31200
Nov 16, 202311.5611.5611.5611.5611.182,900
Nov 15, 202311.7011.8011.7011.8011.41800
Nov 14, 202311.6811.7611.6811.7111.321,800
Nov 13, 202311.6911.7311.5211.5611.184,000
Nov 10, 202311.7311.7311.7311.7311.34500
Nov 09, 202311.6911.6911.6911.6911.30-
Nov 08, 202311.6511.7011.6511.6911.301,800
Nov 07, 202311.9111.9111.6211.6211.231,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...