Dark

ACAZF
ACADIAN TIMBER CORP ORD
stock OTC

EOD

Jul 27, 2026

12.74USD+2.321%(+0.29)1,403

Pre-market

0.00USD-100.000%(-12.45)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	12.500000	12.740000	12.500000	12.740000	+2.321%	1,403	0.000%
2026-07-24	12.490000	12.490000	12.451000	12.451000	+0.696%	602	+2.321%
2026-07-23	12.320100	12.365000	12.320000	12.365000	+0.692%	557	+3.033%
2026-07-21	12.280000	12.280000	12.280000	12.280000	-1.063%	271	+3.746%
2026-07-20	12.412000	12.412000	12.412000	12.412000	-0.064%	4,362	+2.643%
2026-07-17	12.370000	12.444000	12.350000	12.420000	+1.181%	4,241	+2.576%
2026-07-16	12.206900	12.275000	12.206900	12.275000	-0.591%	967	+3.788%
2026-07-14	12.348000	12.348000	12.348000	12.348000	-2.464%	400	+3.175%
2026-07-13	12.660000	12.660000	12.660000	12.660000	+0.158%	304	+0.632%
2026-07-10	12.470000	12.640000	12.420000	12.640000	+0.878%	3,524	+0.791%
2026-07-09	12.530000	12.530000	12.530000	12.530000	+0.080%	700	+1.676%
2026-07-08	12.340000	12.520000	12.340000	12.520000	+1.446%	1,013	+1.757%
2026-07-07	12.340000	12.341600	12.340000	12.341600	+0.338%	993	+3.228%
2026-07-06	12.337500	12.420000	12.300000	12.300000	-2.319%	7,534	+3.577%
2026-07-02	12.490000	12.598000	12.490000	12.592000	+0.978%	1,000	+1.175%
2026-07-01	12.470000	12.470000	12.470000	12.470000	+0.080%	1,000	+2.165%
2026-06-30	12.469900	12.479900	12.460000	12.460000	-1.424%	3,005	+2.247%
2026-06-29	12.600000	12.640000	12.600000	12.640000	+1.266%	247	+0.791%
2026-06-26	12.520000	12.520000	12.482000	12.482000	-0.224%	1,703	+2.067%
2026-06-25	12.580000	12.580000	12.480000	12.510000	+0.846%	3,900	+1.839%
2026-06-24	12.510000	12.520000	12.405000	12.405000	-1.155%	3,475	+2.701%
2026-06-22	12.549000	12.550000	12.549000	12.550000	-0.791%	1,395	+1.514%
2026-06-18	12.680000	12.681500	12.650000	12.650000	+0.079%	1,670	+0.711%
2026-06-17	12.020000	12.640000	12.020000	12.640000	-0.237%	2,415	+0.791%
2026-06-16	12.605000	12.670000	12.605000	12.670000	+1.539%	1,273	+0.552%
2026-06-15	12.509500	12.509500	12.455700	12.478000	-0.256%	4,341	+2.100%
2026-06-12	12.560000	12.570000	12.437500	12.510000	+0.725%	5,303	+1.839%
2026-06-11	12.450000	12.450000	12.420000	12.420000	-0.481%	1,600	+2.576%
2026-06-10	12.480000	12.480000	12.480000	12.480000	+0.338%	320	+2.083%
2026-06-09	12.400000	12.470000	12.400000	12.438000	-0.257%	2,518	+2.428%
2026-06-08	12.540000	12.540000	12.470000	12.470000	+0.322%	910	+2.165%
2026-06-05	12.516000	12.516000	12.430000	12.430000	-0.838%	2,584	+2.494%
2026-06-04	12.535000	12.552000	12.500000	12.535000	+0.280%	4,873	+1.635%
2026-06-03	12.530000	12.532823	12.482400	12.500000	-0.398%	3,413	+1.920%
2026-06-02	12.575000	12.575000	12.550000	12.550000	-0.092%	1,381	+1.514%
2026-06-01	12.160000	12.650000	12.160000	12.561500	-1.168%	950	+1.421%
2026-05-29	12.950000	12.950000	12.670000	12.710000	-1.774%	8,879	+0.236%
2026-05-28	12.900000	12.939500	12.790000	12.939500	+0.853%	3,706	-1.542%
2026-05-27	12.500000	12.840200	12.500000	12.830000	+0.809%	8,257	-0.701%
2026-05-26	12.790000	12.790000	12.681100	12.727000	+0.994%	810	+0.102%
2026-05-22	12.659100	12.670000	12.601800	12.601800	-0.617%	2,200	+1.097%
2026-05-21	12.620000	12.680000	12.620000	12.680000	-0.471%	1,800	+0.473%
2026-05-20	12.680000	12.770000	12.660000	12.740000	+0.632%	3,881	0.000%
2026-05-19	12.660000	12.670000	12.660000	12.660000	-0.236%	2,115	+0.632%
2026-05-18	12.690000	12.690000	12.690000	12.690000	+0.634%	170	+0.394%
2026-05-15	12.600500	12.610000	12.600500	12.610000	-0.552%	730	+1.031%
2026-05-14	12.642000	12.680000	12.642000	12.680000	+1.036%	509	+0.473%
2026-05-13	12.776000	12.776000	12.550000	12.550000	-1.569%	1,100	+1.514%
2026-05-12	12.750000	12.750000	12.750000	12.750000	+0.473%	400	-0.078%
2026-05-11	12.710000	12.730000	12.626132	12.690000	+1.103%	2,157	+0.394%
2026-05-06	12.860000	12.860000	12.551600	12.551600	-2.170%	7,420	+1.501%
2026-05-05	12.830000	12.830000	12.830000	12.830000	+1.327%	1,000	-0.701%
2026-05-04	12.600000	12.668300	12.600000	12.662000	-0.198%	2,481	+0.616%
2026-05-01	12.687100	12.687100	12.687100	12.687100	+1.018%	200	+0.417%
2026-04-29	12.576000	12.576000	12.504200	12.559300	-0.457%	2,250	+1.439%
2026-04-27	12.570100	12.617000	12.570100	12.617000	+1.121%	400	+0.975%
2026-04-23	12.480000	12.480500	12.470000	12.477100	-0.422%	2,898	+2.107%
2026-04-22	12.530000	12.530000	12.530000	12.530000	+0.552%	200	+1.676%
2026-04-21	12.460000	12.461200	12.460000	12.461200	+0.170%	664	+2.237%
2026-04-20	12.440000	12.440000	12.440000	12.440000	+0.436%	640	+2.412%
2026-04-17	12.500000	12.500000	12.386000	12.386000	-0.613%	669	+2.858%
2026-04-16	12.438000	12.470000	12.438000	12.462400	+0.666%	573	+2.228%
2026-04-15	12.380000	12.380000	12.380000	12.380000	+0.634%	1,773	+2.908%
2026-04-14	12.220000	12.302000	12.220000	12.302000	+0.671%	4,700	+3.560%
2026-04-13	12.190000	12.220000	12.190000	12.220000	+0.992%	3,286	+4.255%
2026-04-10	12.180000	12.270000	12.100000	12.100000	-1.153%	1,321	+5.289%
2026-04-09	12.340000	12.340000	12.100000	12.241200	-0.178%	4,180	+4.075%
2026-04-08	12.250000	12.263000	12.200100	12.263000	+1.238%	1,050	+3.890%
2026-04-07	12.159000	12.159000	12.113000	12.113000	-3.096%	1,119	+5.176%
2026-04-06	12.500000	12.500000	12.500000	12.500000	+1.284%	144	+1.920%
2026-04-02	12.280000	12.430000	12.280000	12.341500	+0.460%	641	+3.229%
2026-04-01	12.300000	12.300000	12.285000	12.285000	-0.122%	440	+3.704%
2026-03-31	12.300000	12.300000	12.210000	12.300000	-0.502%	548	+3.577%
2026-03-30	12.380000	12.380000	12.362000	12.362000	+0.668%	1,084	+3.058%
2026-03-27	12.459900	12.460000	12.280000	12.280000	-0.406%	4,639	+3.746%
2026-03-26	12.450000	12.450000	12.330000	12.330000	-0.787%	3,656	+3.325%
2026-03-25	12.890000	12.890000	12.230000	12.427800	+0.712%	6,800	+2.512%
2026-03-24	12.340000	12.340000	12.340000	12.340000	+1.731%	214	+3.241%
2026-03-23	12.200000	12.200000	12.130000	12.130000	-0.777%	2,821	+5.029%
2026-03-20	12.225000	12.225000	12.225000	12.225000	-0.610%	221	+4.213%
2026-03-17	12.300000	12.300000	12.300000	12.300000	-0.082%	130	+3.577%
2026-03-16	12.332000	12.332000	12.310100	12.310100	+0.131%	1,020	+3.492%
2026-03-13	12.284000	12.294000	12.284000	12.294000	+2.407%	1,230	+3.628%
2026-03-12	12.005000	12.005000	12.005000	12.005000	-2.803%	345	+6.122%
2026-03-11	12.351200	12.351200	12.351200	12.351200	-1.662%	126	+3.148%
2026-03-09	12.450000	12.560000	12.450000	12.560000	+0.803%	561	+1.433%
2026-03-06	12.415000	12.460000	12.415000	12.460000	-0.180%	469	+2.247%
2026-03-05	12.372000	12.482500	12.372000	12.482500	+0.564%	415	+2.063%
2026-03-04	12.420000	12.480000	12.402000	12.412500	+0.751%	2,266	+2.638%
2026-03-03	12.320000	12.320000	12.320000	12.320000	-0.028%	1,450	+3.409%
2026-03-02	12.330000	12.340000	12.323500	12.323500	-0.215%	740	+3.380%
2026-02-27	12.370000	12.370000	12.350000	12.350000	+0.611%	770	+3.158%
2026-02-26	12.275000	12.275000	12.275000	12.275000	-0.284%	650	+3.788%
2026-02-25	12.360000	12.360000	12.310000	12.310000	+0.285%	351	+3.493%
2026-02-24	12.240000	12.275000	12.240000	12.275000	+0.041%	601	+3.788%
2026-02-23	12.270000	12.270000	12.270000	12.270000	+0.502%	937	+3.830%
2026-02-20	12.260100	12.278000	12.208700	12.208700	-0.678%	729	+4.352%
2026-02-19	11.760000	12.302000	11.760000	12.292000	+0.205%	3,333	+3.645%
2026-02-18	12.410000	12.410000	12.266800	12.266800	-1.313%	2,347	+3.858%
2026-02-17	12.400500	12.450000	12.298332	12.430000	-0.145%	2,909	+2.494%
2026-02-13	12.448000	12.448000	12.448000	12.448000	+0.712%	1,137	+2.346%
2026-02-11	12.360000	12.360000	12.360000	12.360000	+0.162%	195	+3.074%
2026-02-10	12.345000	12.357400	12.340000	12.340000	+0.899%	2,336	+3.241%
2026-02-09	12.139900	12.230000	12.102200	12.230000	+1.116%	1,035	+4.170%
2026-02-06	12.095000	12.095000	12.095000	12.095000	+0.290%	532	+5.333%
2026-02-05	12.100000	12.110000	12.060000	12.060000	+0.534%	2,803	+5.638%
2026-01-30	11.650000	12.005000	11.650000	11.996000	-1.531%	596	+6.202%
2026-01-28	12.177500	12.230000	12.177500	12.182500	-0.673%	323	+4.576%
2026-01-27	12.380000	12.380000	12.265000	12.265000	+0.574%	846	+3.873%
2026-01-26	12.240000	12.240000	12.195000	12.195000	-0.611%	446	+4.469%
2026-01-23	12.230000	12.270000	12.230000	12.270000	+0.822%	1,183	+3.830%
2026-01-22	11.490000	12.230000	11.490000	12.170000	+2.441%	2,117	+4.684%
2026-01-21	11.880000	11.917500	11.815000	11.880000	-0.042%	2,223	+7.239%
2026-01-20	12.050000	12.100000	11.820100	11.885000	+1.581%	5,740	+7.194%
2026-01-15	11.670000	11.725000	11.670000	11.700000	-0.358%	812	+8.889%
2026-01-14	11.742000	11.742000	11.742000	11.742000	+1.224%	400	+8.499%
2026-01-13	10.990000	11.600000	10.990000	11.600000	0.000%	1,025	+9.828%
2026-01-12	11.560000	11.600000	11.520000	11.600000	+1.045%	2,163	+9.828%
2026-01-09	11.480000	11.510000	11.480000	11.480000	+1.324%	1,250	+10.976%
2026-01-08	11.410000	11.410000	11.330000	11.330000	-0.614%	1,239	+12.445%
2026-01-07	11.486000	11.486000	11.350100	11.400000	-0.610%	2,274	+11.754%
2026-01-06	11.300000	11.470000	11.300000	11.470000	+0.175%	7,380	+11.072%
2026-01-02	11.506000	11.506000	11.446000	11.450000	-1.208%	1,900	+11.266%
2025-12-31	11.590000	11.590000	11.590000	11.590000	-1.181%	478	+9.922%
2025-12-30	11.700000	11.849000	11.640100	11.728500	+0.167%	8,265	+8.624%
2025-12-29	11.500000	11.709000	11.100000	11.709000	+3.574%	1,010	+8.805%
2025-12-26	11.100000	11.305000	11.100000	11.305000	-2.290%	300	+12.693%
2025-12-24	11.500000	11.570000	11.460000	11.570000	+1.456%	2,450	+10.112%
2025-12-23	10.580000	11.500000	10.580000	11.404000	+0.053%	1,762	+11.715%
2025-12-22	11.410000	11.440000	11.398000	11.398000	+1.586%	1,257	+11.774%
2025-12-19	11.310000	11.310000	11.220000	11.220000	-2.009%	3,008	+13.547%
2025-12-18	11.300000	11.450000	11.300000	11.450000	+0.970%	732	+11.266%
2025-12-17	11.428000	11.428000	11.320000	11.340000	-2.410%	2,558	+12.346%
2025-12-16	11.700000	11.710000	11.620000	11.620000	-0.172%	2,671	+9.639%
2025-12-15	11.790000	11.799900	11.633200	11.640000	-0.852%	2,260	+9.450%
2025-12-12	11.630000	11.740000	11.630000	11.740000	+1.760%	5,755	+8.518%
2025-12-11	11.666000	11.666000	11.520000	11.537000	+1.826%	2,088	+10.427%
2025-12-10	11.316000	11.340000	11.316000	11.330100	+0.489%	1,700	+12.444%
2025-12-09	11.300000	11.313900	11.275000	11.275000	-0.639%	1,765	+12.993%
2025-12-08	11.350000	11.370000	11.290100	11.347500	-0.198%	3,858	+12.271%
2025-12-05	11.190000	11.370000	11.190000	11.370000	+1.973%	634	+12.049%
2025-12-04	11.000000	11.150000	11.000000	11.150000	+1.585%	6,167	+14.260%
2025-12-03	10.760000	11.035000	10.760000	10.976000	+0.513%	2,032	+16.071%
2025-12-02	10.930000	11.010000	10.920000	10.920000	-1.310%	3,067	+16.667%
2025-12-01	11.300000	11.390000	11.065000	11.065000	-2.080%	3,682	+15.138%
2025-11-28	11.162500	11.300000	11.145000	11.300000	+3.527%	2,690	+12.743%
2025-11-26	10.814000	10.960000	10.790100	10.915000	+2.705%	17,048	+16.720%
2025-11-25	10.490000	10.680000	10.490000	10.627500	+2.582%	403	+19.878%
2025-11-24	10.360000	10.360000	10.350000	10.360000	+0.193%	440	+22.973%
2025-11-21	10.390000	10.390000	10.340000	10.340000	+0.779%	1,075	+23.211%
2025-11-20	10.420000	10.420000	10.260100	10.260100	-0.869%	950	+24.170%
2025-11-19	10.350000	10.350000	10.350000	10.350000	-0.862%	174	+23.092%
2025-11-18	10.440000	10.440000	10.440000	10.440000	+0.288%	819	+22.031%
2025-11-17	10.000000	10.520000	10.000000	10.410000	-0.687%	7,513	+22.382%
2025-11-14	10.492200	10.492200	10.482000	10.482000	+0.019%	1,758	+21.542%
2025-11-13	10.548000	10.570000	10.480000	10.480000	-1.318%	5,991	+21.565%
2025-11-12	10.530000	10.620000	10.493200	10.620000	+1.919%	4,926	+19.962%
2025-11-11	10.420000	10.420000	10.420000	10.420000	0.000%	610	+22.265%
2025-11-10	10.160000	10.438000	10.160000	10.420000	+1.967%	4,215	+22.265%
2025-11-07	10.200000	10.240000	10.164500	10.219000	+0.482%	21,452	+24.670%
2025-11-06	9.820000	10.200000	9.820000	10.170000	+1.497%	17,857	+25.270%
2025-11-05	9.980000	10.020000	9.980000	10.020000	+0.502%	2,530	+27.146%
2025-11-04	10.020000	10.020000	9.958000	9.970000	-1.287%	6,658	+27.783%
2025-11-03	10.200000	10.200000	10.075000	10.100000	-1.655%	4,586	+26.139%
2025-10-31	10.260000	10.340000	10.202500	10.270000	+1.462%	16,790	+24.051%
2025-10-30	10.480000	10.800000	10.000000	10.122000	-6.451%	7,332	+25.864%
2025-10-29	10.680000	10.820000	10.670000	10.820000	+0.093%	2,913	+17.745%
2025-10-28	10.770000	10.840000	10.770000	10.810000	-0.092%	1,449	+17.854%
2025-10-27	10.900000	10.930000	10.820000	10.820000	-1.006%	7,397	+17.745%
2025-10-24	11.050000	11.050000	10.930000	10.930000	-1.086%	10,203	+16.560%
2025-10-23	11.120000	11.120000	10.990000	11.050000	+0.181%	3,461	+15.294%
2025-10-22	11.080000	11.080000	11.021000	11.030000	-1.076%	2,280	+15.503%
2025-10-21	11.250000	11.290000	11.150000	11.150000	-0.668%	25,712	+14.260%
2025-10-20	11.350000	11.365000	11.225000	11.225000	-1.275%	2,705	+13.497%
2025-10-17	11.450000	11.450000	11.334000	11.370000	-0.928%	4,019	+12.049%
2025-10-16	11.647700	11.647700	11.476500	11.476500	-1.065%	17,970	+11.009%
2025-10-15	11.860000	11.860000	11.600000	11.600000	0.000%	8,584	+9.828%
2025-10-14	11.640000	11.640000	11.580000	11.600000	-2.725%	1,680	+9.828%
2025-10-13	11.798000	11.925000	11.798000	11.925000	+2.802%	553	+6.834%
2025-10-10	11.560100	11.622000	11.560100	11.600000	-0.069%	5,917	+9.828%
2025-10-09	11.685000	11.705900	11.605000	11.608000	-0.765%	4,294	+9.752%
2025-10-08	11.740000	11.741000	11.690100	11.697500	-0.818%	3,909	+8.912%
2025-10-07	11.780000	11.794000	11.770100	11.794000	-0.220%	3,892	+8.021%
2025-10-06	11.850000	11.855000	11.820000	11.820000	-1.746%	621	+7.783%
2025-10-03	11.810000	12.030000	11.810000	12.030000	+3.333%	2,186	+5.902%
2025-10-02	11.700000	11.700000	11.642000	11.642000	+0.039%	1,616	+9.431%
2025-10-01	11.710000	11.720000	11.600000	11.637500	-1.316%	7,939	+9.474%
2025-09-30	12.130000	12.130000	11.776400	11.792700	-2.104%	19,106	+8.033%
2025-09-29	11.680000	12.320000	11.680000	12.046100	-2.461%	9,546	+5.760%
2025-09-26	12.450000	12.450000	12.320000	12.350000	-0.210%	4,635	+3.158%
2025-09-25	12.431500	12.460000	12.376000	12.376000	-0.274%	673	+2.941%
2025-09-24	12.410000	12.410000	12.410000	12.410000	-0.321%	1,512	+2.659%
2025-09-23	12.510000	12.510000	12.450000	12.450000	-0.994%	200	+2.329%
2025-09-17	12.620000	12.620000	12.575000	12.575000	-0.278%	991	+1.312%
2025-09-16	12.750000	12.750000	12.610000	12.610000	-0.379%	9,411	+1.031%
2025-09-15	12.380000	12.658000	12.380000	12.658000	+1.277%	1,181	+0.648%
2025-09-12	12.498414	12.498414	12.498414	12.498414	-0.109%	201	+1.933%
2025-09-11	12.520000	12.570000	12.485000	12.512000	-0.207%	4,012	+1.822%
2025-09-10	12.538000	12.538000	12.538000	12.538000	-0.135%	345	+1.611%
2025-09-09	12.390000	12.608100	12.380000	12.555000	-1.220%	9,817	+1.474%
2025-09-08	12.856000	12.856000	12.710000	12.710000	-0.818%	4,586	+0.236%
2025-09-05	12.750000	12.830000	12.740100	12.814800	+0.272%	2,345	-0.584%
2025-09-04	12.800000	12.800000	12.780000	12.780000	-0.293%	1,122	-0.313%
2025-09-03	12.850500	12.880000	12.770000	12.817500	-0.253%	1,870	-0.605%
2025-09-02	12.850000	12.850000	12.850000	12.850000	-0.872%	201	-0.856%
2025-08-29	12.959000	12.963000	12.935000	12.963000	+0.100%	2,344	-1.720%
2025-08-28	12.936000	12.960000	12.936000	12.950000	+0.653%	601	-1.622%
2025-08-27	12.866000	12.866000	12.866000	12.866000	-0.354%	1,781	-0.979%
2025-08-26	12.870100	12.911700	12.870100	12.911700	-0.411%	779	-1.330%
2025-08-22	12.945000	12.965000	12.945000	12.965000	+0.329%	725	-1.735%
2025-08-21	12.919400	12.936000	12.870000	12.922500	-0.747%	6,902	-1.412%
2025-08-20	12.970000	13.019700	12.935000	13.019700	+0.772%	944	-2.148%
2025-08-18	12.920000	12.920000	12.920000	12.920000	-0.615%	186	-1.393%
2025-08-13	13.000000	13.000000	13.000000	13.000000	+0.580%	400	-2.000%
2025-08-11	12.925000	12.925000	12.925000	12.925000	-0.623%	465	-1.431%
2025-08-08	12.964000	13.006000	12.964000	13.006000	-0.535%	1,101	-2.045%
2025-08-07	13.076000	13.076000	13.076000	13.076000	-0.668%	341	-2.570%
2025-08-06	13.164000	13.164000	13.164000	13.164000	+0.412%	101	-3.221%
2025-08-04	13.110000	13.110000	13.110000	13.110000	+1.079%	1,295	-2.822%
2025-08-01	13.040000	13.040000	12.970000	12.970000	+0.154%	627	-1.773%
2025-07-31	13.090000	13.090000	12.950000	12.950000	-1.371%	1,661	-1.622%
2025-07-30	13.294000	13.294000	13.130000	13.130000	-1.204%	6,305	-2.970%
2025-07-29	13.350000	13.350000	13.290000	13.290000	-0.075%	587	-4.138%
2025-07-28	13.320000	13.320000	13.300000	13.300000	-0.524%	1,113	-4.211%
2025-07-25	13.350000	13.370000	13.350000	13.370000	-0.539%	1,590	-4.712%
2025-07-24	13.430100	13.442500	13.430100	13.442500	+0.723%	2,000	-5.226%
2025-07-23	13.346000	13.346000	13.346000	13.346000	+0.120%	240	-4.541%
2025-07-22	13.310000	13.330000	13.270000	13.330000	+1.292%	2,378	-4.426%
2025-07-21	13.150000	13.180000	13.150000	13.160000	+0.381%	2,792	-3.191%
2025-07-18	13.100000	13.110000	13.095000	13.110000	+0.306%	836	-2.822%
2025-07-17	13.070000	13.070000	13.070000	13.070000	-0.381%	224	-2.525%
2025-07-16	13.120100	13.120100	13.105000	13.120000	+0.134%	673	-2.896%
2025-07-15	13.130000	13.130000	13.097500	13.102500	+0.249%	950	-2.767%
2025-07-14	13.140000	13.140000	13.070000	13.070000	-0.627%	445	-2.525%
2025-07-10	13.142100	13.152500	13.142100	13.152500	+0.401%	294	-3.136%
2025-07-09	13.060100	13.100000	13.060100	13.100000	+0.115%	1,664	-2.748%
2025-07-08	13.080000	13.085000	13.080000	13.085000	-0.645%	1,200	-2.637%
2025-07-07	13.180000	13.180000	13.170000	13.170000	+1.152%	440	-3.265%
2025-07-02	13.050000	13.050000	13.020000	13.020000	-4.405%	1,210	-2.151%
2025-07-01	14.200000	14.200000	13.620000	13.620000	+4.448%	751	-6.461%
2025-06-30	13.040000	13.040000	13.040000	13.040000	-1.362%	328	-2.301%
2025-06-27	13.110000	13.220000	13.110000	13.220000	+0.038%	756	-3.631%
2025-06-26	13.050000	13.215000	13.050000	13.215000	+1.654%	4,909	-3.594%
2025-06-25	13.000000	13.000000	13.000000	13.000000	-0.230%	576	-2.000%
2025-06-24	13.050000	13.050000	13.016000	13.030000	+0.463%	1,730	-2.226%
2025-06-23	13.019000	13.019000	12.950000	12.970000	-0.246%	5,805	-1.773%
2025-06-20	13.011000	13.037000	12.990100	13.002000	-0.520%	2,916	-2.015%
2025-06-18	13.100000	13.100000	13.010000	13.070000	-0.229%	1,008	-2.525%
2025-06-17	13.105400	13.147500	13.097100	13.100000	-0.833%	6,366	-2.748%
2025-06-16	13.160500	13.210000	13.160000	13.210000	+0.556%	3,440	-3.558%
2025-06-13	13.070000	13.137000	13.070000	13.137000	+0.436%	304	-3.022%
2025-06-12	13.150000	13.150000	13.080000	13.080000	-0.984%	1,400	-2.599%
2025-06-11	13.250000	13.255000	13.210000	13.210000	-0.377%	6,133	-3.558%
2025-06-10	13.320000	13.320000	13.260000	13.260000	+0.417%	2,900	-3.922%
2025-06-09	13.205000	13.205000	13.205000	13.205000	-0.640%	308	-3.521%
2025-06-06	13.310000	13.310000	13.290000	13.290000	-0.449%	764	-4.138%
2025-06-05	13.290000	13.350000	13.290000	13.350000	-0.414%	1,400	-4.569%
2025-06-04	13.280100	13.405500	13.280100	13.405500	+0.714%	1,137	-4.964%
2025-06-03	13.129000	13.330000	13.129000	13.310500	+1.382%	1,996	-4.286%
2025-06-02	13.150000	13.150000	13.129000	13.129000	-0.046%	638	-2.963%
2025-05-30	13.100000	13.135000	13.100000	13.135000	+1.272%	818	-3.007%
2025-05-29	13.018500	13.018500	12.970000	12.970000	-0.219%	1,860	-1.773%
2025-05-28	12.980000	12.998500	12.980000	12.998500	+0.143%	401	-1.989%
2025-05-27	12.970000	13.010000	12.970000	12.980000	+0.464%	2,937	-1.849%
2025-05-23	13.000000	13.000000	12.920000	12.920000	+0.190%	810	-1.393%
2025-05-22	12.840000	12.895500	12.840000	12.895500	-0.555%	2,910	-1.206%
2025-05-21	12.930000	12.967500	12.920000	12.967500	+0.769%	1,479	-1.754%
2025-05-20	12.820000	12.868500	12.820000	12.868500	+0.850%	1,614	-0.999%
2025-05-19	12.725000	12.760000	12.725000	12.760000	0.000%	410	-0.157%
2025-05-16	12.525400	12.760000	12.514400	12.760000	+1.270%	2,001	-0.157%
2025-05-15	12.700000	12.735000	12.600000	12.600000	+1.043%	11,552	+1.111%
2025-05-12	12.440000	12.500000	12.440000	12.470000	+0.241%	5,654	+2.165%
2025-05-09	12.560000	12.560000	12.440000	12.440000	-1.113%	9,963	+2.412%
2025-05-08	12.610000	12.610000	12.490000	12.580000	-0.404%	601	+1.272%
2025-05-07	12.631000	12.631000	12.631000	12.631000	+0.167%	1,490	+0.863%
2025-05-06	12.660000	12.660000	12.610000	12.610000	+0.719%	1,900	+1.031%
2025-05-05	12.630000	12.630000	12.518000	12.520000	-0.175%	9,500	+1.757%
2025-05-02	12.600000	12.600000	12.520000	12.542000	+0.336%	1,100	+1.579%
2025-05-01	12.500000	12.500000	12.500000	12.500000	+0.321%	100	+1.920%
2025-04-30	12.460000	12.460000	12.460000	12.460000	+0.443%	1,126	+2.247%
2025-04-29	12.405000	12.405000	12.405000	12.405000	+0.519%	600	+2.701%
2025-04-28	12.430000	12.430000	12.341000	12.341000	-0.234%	400	+3.233%
2025-04-25	12.280000	12.385000	12.280000	12.370000	+1.219%	8,205	+2.991%
2025-04-24	11.600000	12.236700	11.600000	12.221000	-0.395%	2,365	+4.247%
2025-04-23	12.250000	12.269500	12.250000	12.269500	+0.159%	3,600	+3.835%
2025-04-21	12.250000	12.250000	12.249900	12.250000	0.000%	5,216	+4.000%
2025-04-17	12.190000	12.250000	12.190000	12.250000	0.000%	1,986	+4.000%
2025-04-16	12.250000	12.250000	12.250000	12.250000	+1.240%	2,419	+4.000%
2025-04-15	12.250000	12.250000	12.100000	12.100000	-0.860%	2,036	+5.289%
2025-04-14	12.220000	12.250000	12.205000	12.205000	+2.048%	4,932	+4.383%
2025-04-11	11.960000	11.960000	11.960000	11.960000	+1.356%	286	+6.522%
2025-04-10	11.770000	11.840000	11.770000	11.800000	+2.342%	7,432	+7.966%
2025-04-09	11.700000	11.700000	11.530000	11.530000	-2.205%	1,150	+10.494%
2025-04-08	11.930000	11.982000	11.790000	11.790000	+0.170%	1,390	+8.058%
2025-04-07	11.130000	11.770000	11.130000	11.770000	-0.085%	2,631	+8.241%
2025-04-04	12.010000	12.010000	11.780000	11.780000	-4.111%	1,092	+8.149%
2025-04-03	12.337500	12.337500	12.250100	12.285000	+1.445%	3,306	+3.704%
2025-04-02	12.190000	12.190000	12.080000	12.110000	-0.616%	370	+5.202%
2025-04-01	12.185000	12.185000	12.185000	12.185000	+0.953%	105	+4.555%
2025-03-31	12.070000	12.070000	12.070000	12.070000	-3.285%	357	+5.551%
2025-03-28	12.480000	12.480000	12.480000	12.480000	-0.060%	300	+2.083%
2025-03-27	12.500000	12.500000	12.470100	12.487500	-0.419%	1,105	+2.022%
2025-03-26	12.580000	12.600000	12.516400	12.540000	+0.400%	1,920	+1.595%
2025-03-25	12.700000	12.700000	12.400000	12.490000	+0.564%	2,676	+2.002%
2025-03-24	12.420000	12.420000	12.420000	12.420000	+2.054%	660	+2.576%
2025-03-21	12.210000	12.210000	12.080000	12.170000	-0.653%	6,120	+4.684%
2025-03-20	12.210000	12.250000	12.210000	12.250000	+0.092%	1,502	+4.000%
2025-03-19	12.238800	12.238800	12.238800	12.238800	+0.528%	404	+4.095%
2025-03-17	12.174500	12.174500	12.174500	12.174500	+0.616%	175	+4.645%
2025-03-14	11.990000	12.120500	11.990000	12.100000	-0.083%	2,130	+5.289%
2025-03-13	12.030000	12.110000	12.030000	12.110000	+0.833%	3,102	+5.202%
2025-03-12	11.912000	12.010000	11.912000	12.010000	+0.924%	903	+6.078%
2025-03-11	12.000000	12.000000	11.780000	11.900000	+0.839%	5,577	+7.059%
2025-03-10	11.860100	11.900000	11.801000	11.801000	-1.658%	5,215	+7.957%
2025-03-07	12.000000	12.020000	12.000000	12.000000	-0.425%	2,330	+6.167%
2025-03-06	12.050000	12.051200	12.045000	12.051200	+0.176%	897	+5.716%
2025-03-05	11.971000	12.030000	11.971000	12.030000	+1.455%	3,800	+5.902%
2025-03-04	11.890000	11.890000	11.840100	11.857500	-0.105%	1,767	+7.443%
2025-03-03	11.972000	11.972000	11.860000	11.870000	-1.314%	9,171	+7.329%
2025-02-28	12.150000	12.150000	11.940000	12.028000	+0.653%	2,885	+5.920%
2025-02-27	12.100000	12.100000	11.930000	11.950000	-1.142%	4,055	+6.611%
2025-02-26	12.330000	12.335000	12.088000	12.088000	-1.076%	7,508	+5.394%
2025-02-25	12.304000	12.304000	12.210000	12.219500	-0.412%	2,857	+4.260%
2025-02-24	12.310000	12.310000	12.260000	12.270000	-1.008%	2,903	+3.830%
2025-02-21	12.350000	12.575500	12.350000	12.395000	-1.549%	2,900	+2.783%
2025-02-20	12.610000	12.660000	12.585000	12.590000	+1.279%	8,360	+1.191%
2025-02-19	12.431000	12.431000	12.431000	12.431000	-0.488%	180	+2.486%
2025-02-18	12.205900	12.492000	12.205900	12.492000	+1.892%	1,580	+1.985%
2025-02-14	12.300000	12.350000	12.210000	12.260000	+0.139%	3,623	+3.915%
2025-02-13	12.250000	12.330000	12.243000	12.243000	-0.221%	935	+4.059%
2025-02-12	12.256500	12.307600	12.256500	12.270100	-1.271%	327	+3.830%
2025-02-10	12.140000	12.428000	12.140000	12.428000	+1.412%	397	+2.510%
2025-02-07	12.320000	12.320000	12.234600	12.255000	-0.490%	4,257	+3.958%
2025-02-06	12.370000	12.370000	12.315400	12.315400	+0.608%	2,000	+3.448%
2025-02-05	12.210000	12.310000	12.210000	12.241000	+0.822%	2,821	+4.076%
2025-02-04	12.125000	12.141200	12.060000	12.141200	+3.154%	3,634	+4.932%
2025-02-03	11.840000	11.840000	11.620000	11.770000	-1.506%	8,822	+8.241%
2025-01-31	12.135000	12.135000	11.950000	11.950000	-1.240%	3,005	+6.611%
2025-01-30	12.157900	12.185000	12.100000	12.100000	-0.412%	1,530	+5.289%
2025-01-29	12.091000	12.150000	12.080100	12.150000	-0.164%	2,862	+4.856%
2025-01-28	12.169900	12.170000	12.169900	12.170000	+1.080%	717	+4.684%
2025-01-27	12.040000	12.040000	12.040000	12.040000	0.000%	3,755	+5.814%
2025-01-24	12.030000	12.040000	12.030000	12.040000	-0.496%	2,775	+5.814%
2025-01-23	12.103400	12.103400	12.100000	12.100000	+1.204%	453	+5.289%
2025-01-22	11.840000	11.956000	11.832500	11.956000	+0.471%	2,645	+6.557%
2025-01-21	11.940000	11.978500	11.870000	11.900000	0.000%	8,176	+7.059%
2025-01-17	11.910000	11.950000	11.865600	11.900000	-0.585%	3,849	+7.059%
2025-01-16	11.859000	12.030000	11.859000	11.970000	-0.849%	3,970	+6.433%
2025-01-15	11.950100	12.080000	11.920500	12.072500	+1.535%	1,870	+5.529%
2025-01-14	11.920000	11.920000	11.890000	11.890000	+0.592%	1,200	+7.149%
2025-01-13	11.854000	11.854000	11.820000	11.820000	-0.922%	4,896	+7.783%
2025-01-10	12.150000	12.150000	11.886000	11.930000	-2.213%	7,572	+6.790%
2025-01-08	12.268000	12.268000	12.150000	12.200000	-0.740%	370	+4.426%
2025-01-07	12.190000	12.291000	12.190000	12.291000	+0.663%	2,225	+3.653%
2025-01-06	12.150000	12.290000	12.150000	12.210000	-0.252%	2,774	+4.341%
2025-01-03	12.200000	12.240900	12.200000	12.240900	-0.723%	2,908	+4.077%
2025-01-02	12.330000	12.330000	12.330000	12.330000	+1.481%	100	+3.325%
2024-12-31	12.240000	12.240000	12.150000	12.150000	-1.380%	2,885	+4.856%
2024-12-30	12.338600	12.400000	12.304000	12.320000	-0.645%	1,262	+3.409%
2024-12-27	12.480000	12.520000	12.400000	12.400000	-0.162%	4,010	+2.742%
2024-12-23	12.282400	12.455000	12.282400	12.420100	+0.406%	1,710	+2.576%
2024-12-20	12.360000	12.376000	12.340000	12.369900	+0.425%	2,120	+2.992%
2024-12-19	12.410000	12.432500	12.317500	12.317500	-0.905%	1,607	+3.430%
2024-12-18	12.510000	12.510000	12.430000	12.430000	-0.560%	2,516	+2.494%
2024-12-17	12.620000	12.620000	12.500000	12.500000	-1.342%	3,128	+1.920%
2024-12-16	12.640000	12.670000	12.640000	12.670000	-0.256%	472	+0.552%
2024-12-13	12.702500	12.702500	12.702500	12.702500	-0.451%	312	+0.295%
2024-12-12	12.718900	12.760000	12.700100	12.760000	+0.039%	1,210	-0.157%
2024-12-11	12.755400	12.763200	12.750000	12.755000	+0.354%	1,620	-0.118%
2024-12-10	12.800000	12.800000	12.710000	12.710000	-0.858%	758	+0.236%

.dark-mode .Fr71hq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fr71hq{ color: #333333; background-color: white; border: 2px solid #333333; }ACAZFACADIAN TIMBER CORP ORDstock OTC

ACAZF
ACADIAN TIMBER CORP ORD
stock OTC