Acadian Timber Corp. (ACAZF)
OTCMKTS · Delayed Price · Currency is USD
12.36
-0.05 (-0.42%)
At close: Sep 4, 2026
ACAZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 12.12 | 12.38 | 12.12 | 12.36 | 12.36 | -0.42% | 21,917 |
| Sep 3, 2026 | 12.45 | 12.45 | 12.41 | 12.41 | 12.41 | 1.04% | 9,363 |
| Sep 2, 2026 | 12.22 | 12.28 | 12.22 | 12.28 | 12.28 | 1.15% | 5,356 |
| Sep 1, 2026 | 12.23 | 12.23 | 12.14 | 12.14 | 12.14 | -0.77% | 3,156 |
| Aug 31, 2026 | 14.08 | 14.08 | 12.23 | 12.23 | 12.23 | -0.17% | 574 |
| Aug 28, 2026 | 12.28 | 12.30 | 12.24 | 12.26 | 12.26 | 0.11% | 4,146 |
| Aug 27, 2026 | 12.23 | 12.31 | 12.23 | 12.24 | 12.24 | -0.29% | 1,865 |
| Aug 26, 2026 | 12.20 | 12.28 | 12.20 | 12.28 | 12.28 | -0.18% | 1,149 |
| Aug 25, 2026 | 12.25 | 12.30 | 12.22 | 12.30 | 12.30 | 0.07% | 4,734 |
| Aug 24, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -1.03% | 251 |
| Aug 21, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.28% | 870 |
| Aug 20, 2026 | 12.37 | 12.39 | 12.34 | 12.39 | 12.39 | 0.19% | 1,552 |
| Aug 19, 2026 | 12.34 | 12.39 | 12.34 | 12.36 | 12.36 | 0.59% | 4,167 |
| Aug 18, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.49% | 249 |
| Aug 17, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.78% | 500 |
| Aug 14, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.09% | 332 |
| Aug 13, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.17% | 138 |
| Aug 11, 2026 | 12.46 | 12.61 | 12.46 | 12.56 | 12.56 | -0.29% | 2,281 |
| Aug 10, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.71% | 5,070 |
| Aug 7, 2026 | 12.68 | 12.69 | 12.68 | 12.69 | 12.69 | -0.86% | 1,590 |
| Aug 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.31% | 400 |
| Aug 4, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.84% | 1,511 |
| Aug 3, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -1.63% | 1,250 |
| Jul 30, 2026 | 12.81 | 12.81 | 12.74 | 12.74 | 12.74 | 0.06% | 1,359 |
| Jul 29, 2026 | 12.73 | 12.73 | 12.71 | 12.73 | 12.73 | -0.20% | 1,051 |
| Jul 28, 2026 | 12.83 | 12.83 | 12.76 | 12.76 | 12.76 | 0.12% | 568 |
| Jul 27, 2026 | 12.50 | 12.74 | 12.50 | 12.74 | 12.74 | 2.32% | 1,403 |
| Jul 24, 2026 | 12.49 | 12.49 | 12.45 | 12.45 | 12.45 | 0.70% | 602 |
| Jul 23, 2026 | 12.32 | 12.37 | 12.32 | 12.37 | 12.37 | 0.69% | 557 |
| Jul 21, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -1.06% | 271 |
| Jul 20, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.06% | 4,362 |
| Jul 17, 2026 | 12.37 | 12.44 | 12.35 | 12.42 | 12.42 | 1.18% | 4,241 |
| Jul 16, 2026 | 12.21 | 12.28 | 12.21 | 12.28 | 12.28 | -0.59% | 967 |
| Jul 14, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -2.46% | 400 |
| Jul 13, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.16% | 304 |
| Jul 10, 2026 | 12.47 | 12.64 | 12.42 | 12.64 | 12.64 | 0.88% | 3,524 |
| Jul 9, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.08% | 700 |
| Jul 8, 2026 | 12.34 | 12.52 | 12.34 | 12.52 | 12.52 | 1.45% | 1,013 |
| Jul 7, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.34% | 993 |
| Jul 6, 2026 | 12.34 | 12.42 | 12.30 | 12.30 | 12.30 | -2.32% | 7,534 |
| Jul 2, 2026 | 12.49 | 12.60 | 12.49 | 12.59 | 12.59 | 0.98% | 1,000 |
| Jul 1, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.08% | 1,000 |
| Jun 30, 2026 | 12.47 | 12.48 | 12.46 | 12.46 | 12.46 | 0.25% | 3,005 |
| Jun 29, 2026 | 12.60 | 12.64 | 12.60 | 12.64 | 12.43 | 1.27% | 247 |
| Jun 26, 2026 | 12.52 | 12.52 | 12.48 | 12.48 | 12.27 | -0.22% | 1,703 |
| Jun 25, 2026 | 12.58 | 12.58 | 12.48 | 12.51 | 12.30 | 0.85% | 3,900 |
| Jun 24, 2026 | 12.51 | 12.52 | 12.41 | 12.41 | 12.20 | -1.16% | 3,475 |
| Jun 22, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.34 | -0.79% | 1,395 |
| Jun 18, 2026 | 12.68 | 12.68 | 12.65 | 12.65 | 12.44 | 0.08% | 1,670 |
| Jun 17, 2026 | 12.02 | 12.64 | 12.02 | 12.64 | 12.43 | -0.24% | 2,215 |