Acadian Timber Corp. (ACAZF)
OTCMKTS
· Delayed Price · Currency is USD
13.15
0.00 (0.00%)
Jul 11, 2025, 4:00 PM EDT
Acadian Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | 60 |
| Jul 10, 2025 | 13.14 | 13.15 | 13.14 | 13.15 | 13.15 | 0.40% | 294 |
| Jul 9, 2025 | 13.06 | 13.10 | 13.06 | 13.10 | 13.10 | 0.11% | 1,664 |
| Jul 8, 2025 | 13.08 | 13.09 | 13.08 | 13.09 | 13.09 | -0.65% | 1,200 |
| Jul 7, 2025 | 13.18 | 13.18 | 13.17 | 13.17 | 13.17 | 1.15% | 440 |
| Jul 3, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - | - |
| Jul 2, 2025 | 13.05 | 13.05 | 13.02 | 13.02 | 13.02 | -4.41% | 1,210 |
| Jul 1, 2025 | 14.20 | 14.20 | 13.62 | 13.62 | 13.62 | 4.45% | 751 |
| Jun 30, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.36% | 328 |
| Jun 27, 2025 | 13.11 | 13.22 | 13.11 | 13.22 | 13.01 | 0.04% | 756 |
| Jun 26, 2025 | 13.05 | 13.22 | 13.05 | 13.22 | 13.00 | 1.65% | 4,509 |
| Jun 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.79 | -0.23% | 576 |
| Jun 24, 2025 | 13.05 | 13.05 | 13.02 | 13.03 | 12.82 | 0.46% | 1,730 |
| Jun 23, 2025 | 13.02 | 13.02 | 12.95 | 12.97 | 12.76 | -0.25% | 5,505 |
| Jun 20, 2025 | 13.01 | 13.04 | 12.99 | 13.00 | 12.79 | -0.52% | 2,916 |
| Jun 18, 2025 | 13.10 | 13.10 | 13.01 | 13.07 | 12.86 | -0.23% | 1,008 |
| Jun 17, 2025 | 13.11 | 13.15 | 13.10 | 13.10 | 12.89 | -0.83% | 6,366 |
| Jun 16, 2025 | 13.16 | 13.21 | 13.16 | 13.21 | 13.00 | 0.56% | 3,440 |
| Jun 13, 2025 | 13.07 | 13.14 | 13.07 | 13.14 | 12.93 | 0.44% | 304 |
| Jun 12, 2025 | 13.15 | 13.15 | 13.08 | 13.08 | 12.87 | -0.98% | 1,400 |
| Jun 11, 2025 | 13.25 | 13.26 | 13.21 | 13.21 | 13.00 | -0.38% | 6,133 |
| Jun 10, 2025 | 13.32 | 13.32 | 13.26 | 13.26 | 13.05 | 0.42% | 2,900 |
| Jun 9, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 12.99 | -0.64% | 308 |
| Jun 6, 2025 | 13.31 | 13.31 | 13.29 | 13.29 | 13.08 | -0.45% | 764 |
| Jun 5, 2025 | 13.29 | 13.35 | 13.29 | 13.35 | 13.14 | -0.42% | 1,400 |
| Jun 4, 2025 | 13.28 | 13.41 | 13.28 | 13.41 | 13.19 | 0.71% | 1,137 |
| Jun 3, 2025 | 13.13 | 13.33 | 13.13 | 13.31 | 13.10 | 1.39% | 1,996 |
| Jun 2, 2025 | 13.15 | 13.15 | 13.13 | 13.13 | 12.92 | -0.05% | 638 |
| May 30, 2025 | 13.10 | 13.14 | 13.10 | 13.14 | 12.93 | 1.27% | 818 |
| May 29, 2025 | 13.02 | 13.02 | 12.97 | 12.97 | 12.76 | -0.22% | 1,860 |
| May 28, 2025 | 12.98 | 13.00 | 12.98 | 13.00 | 12.79 | 0.15% | 401 |
| May 27, 2025 | 12.97 | 13.01 | 12.97 | 12.98 | 12.77 | 0.46% | 2,937 |
| May 23, 2025 | 13.00 | 13.00 | 12.92 | 12.92 | 12.71 | 0.19% | 810 |
| May 22, 2025 | 12.84 | 12.90 | 12.84 | 12.90 | 12.69 | -0.56% | 2,910 |
| May 21, 2025 | 12.93 | 12.97 | 12.92 | 12.97 | 12.76 | 0.77% | 1,479 |
| May 20, 2025 | 12.82 | 12.87 | 12.82 | 12.87 | 12.66 | 0.85% | 1,614 |
| May 19, 2025 | 12.73 | 12.76 | 12.73 | 12.76 | 12.56 | - | 410 |
| May 16, 2025 | 12.53 | 12.76 | 12.51 | 12.76 | 12.56 | 1.27% | 2,001 |
| May 15, 2025 | 12.70 | 12.74 | 12.60 | 12.60 | 12.40 | 1.04% | 11,552 |
| May 14, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.27 | - | 80 |
| May 13, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.27 | - | 25 |
| May 12, 2025 | 12.44 | 12.50 | 12.44 | 12.47 | 12.27 | 0.24% | 5,654 |
| May 9, 2025 | 12.56 | 12.56 | 12.44 | 12.44 | 12.24 | -1.11% | 9,963 |
| May 8, 2025 | 12.61 | 12.61 | 12.49 | 12.58 | 12.38 | -0.40% | 601 |
| May 7, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.43 | 0.17% | 1,490 |
| May 6, 2025 | 12.66 | 12.66 | 12.61 | 12.61 | 12.41 | 0.72% | 1,900 |
| May 5, 2025 | 12.63 | 12.63 | 12.52 | 12.52 | 12.32 | -0.18% | 9,200 |
| May 2, 2025 | 12.60 | 12.60 | 12.52 | 12.54 | 12.34 | 0.34% | 1,100 |
| May 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.30 | 0.32% | 100 |
| Apr 30, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.26 | 0.44% | 1,126 |