Acadian Timber Corporation (PK) (ACAZF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 3.57710651828 | 12.58 | 13.03 | 12.58 | 1442 | 12.6767819 | CS |
| 4 | 0.52 | 4.15667466027 | 12.51 | 13.03 | 12.406 | 2616 | 12.5313801 | CS |
| 12 | 0.12 | 0.929512006197 | 12.91 | 13.53 | 12.21 | 2816 | 12.67360872 | CS |
| 26 | 0.83 | 6.80327868852 | 12.2 | 13.53 | 11.66 | 3876 | 12.52668732 | CS |
| 52 | 0.73 | 5.93495934959 | 12.3 | 13.81 | 11.13 | 3496 | 12.57814531 | CS |
| 156 | -1.29 | -9.00837988827 | 14.32 | 15.82 | 10.5 | 3051 | 12.86444766 | CS |
| 260 | 0.4825 | 3.8453875274 | 12.5475 | 17.5 | 8.0791 | 3735 | 13.35115472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 13.03 | 0.33 | 2.61 | 12.78 | 13.03 | 12.6 | 813 |
| 1721942400 | 12.698 | 0.09 | 0.70 | 12.65 | 12.705 | 12.65 | 2861 |
| 1721856480 | 12.61 | -0.07 | -0.55 | 12.61 | 12.61 | 12.5999 | 1180 |
| 1721770140 | 12.68 | -0.02 | -0.16 | 12.78 | 12.78 | 12.68 | 1100 |
| 1721683740 | 12.7 | 0.06 | 0.47 | 12.58 | 12.7 | 12.58 | 627 |
| 1721424360 | 12.64 | 0 | 0.00 | 12.64 | 12.64 | 12.64 | 0 |
| 1721337960 | 12.64 | 0.14 | 1.08 | 12.6 | 12.64 | 12.6 | 2361 |
| 1721251320 | 12.505 | -0.04 | -0.28 | 12.526 | 12.529317 | 12.47 | 1309 |
| 1721164920 | 12.54 | 0.07 | 0.56 | 12.548 | 12.548 | 12.49 | 6115 |
| 1721078940 | 12.47 | -0.08 | -0.64 | 12.47 | 12.47 | 12.47 | 995 |
| 1720819200 | 12.5501 | 0.07 | 0.58 | 12.51 | 12.5501 | 12.51 | 2776 |
| 1720733280 | 12.478 | 0.03 | 0.22 | 12.444 | 12.478 | 12.444 | 5201 |
| 1720646880 | 12.45 | -0.05 | -0.40 | 12.444 | 12.45 | 12.444 | 2321 |
| 1720560540 | 12.5 | 0.02 | 0.16 | 12.518 | 12.518 | 12.5 | 5426 |
| 1720473600 | 12.48 | -0.05 | -0.36 | 12.47 | 12.48 | 12.465 | 1103 |
| 1720213800 | 12.525 | 0 | 0.00 | 12.525 | 12.525 | 12.525 | 0 |
| 1720041000 | 12.525 | 0.12 | 0.96 | 12.59 | 12.59 | 12.525 | 2034 |
| 1719955740 | 12.406 | -0.01 | -0.11 | 12.6 | 12.6 | 12.406 | 4865 |
| 1719868980 | 12.42 | -0.17 | -1.35 | 12.9 | 12.9 | 12.42 | 200 |
| 1719610020 | 12.59 | -0.04 | -0.32 | 12.51 | 12.59 | 12.5 | 4000 |
| 1719523200 | 12.63 | 0.12 | 0.96 | 12.584 | 12.65 | 12.584 | 1350 |
| 1719437040 | 12.51 | 0 | 0.00 | 12.56 | 12.56 | 12.51 | 845 |
| 1719350880 | 12.51 | 0.01 | 0.08 | 12.582 | 12.582 | 12.51 | 1456 |
| 1719264540 | 12.5 | 0.1 | 0.81 | 12.376 | 12.5 | 12.3225 | 10410 |
| 1719005220 | 12.4 | 0.09 | 0.73 | 12.25 | 12.4 | 12.25 | 1358 |
| 1718918640 | 12.31 | -0.09 | -0.73 | 12.4 | 12.4 | 12.268 | 11657 |
| 1718746140 | 12.4 | -0.1 | -0.80 | 12.5028 | 12.5028 | 12.4 | 6925 |
| 1718659680 | 12.5 | -0.02 | -0.12 | 12.5 | 12.5 | 12.5 | 4468 |
| 1718400300 | 12.515 | -0.22 | -1.69 | 12.686 | 12.686 | 12.515 | 1390 |
| 1718314140 | 12.73 | -0.19 | -1.47 | 12.72 | 12.73 | 12.72 | 2530 |
| 1718227740 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1718141340 | 12.92 | 0.04 | 0.31 | 12.92 | 12.92 | 12.92 | 2100 |
| 1718054880 | 12.88 | 0.08 | 0.63 | 12.845 | 12.89 | 12.845 | 4425 |
| 1717795800 | 12.8 | -0.08 | -0.62 | 12.21 | 12.8 | 12.21 | 1785 |
| 1717709400 | 12.88 | 0.11 | 0.86 | 12.87 | 12.88 | 12.87 | 1291 |
| 1717622460 | 12.77 | -0.05 | -0.39 | 12.8 | 12.8 | 12.77 | 4731 |
| 1717536360 | 12.8201 | -0.07 | -0.54 | 12.7755 | 12.83 | 12.75 | 1274 |
| 1717450140 | 12.89 | 0 | 0.03 | 13.53 | 13.53 | 12.89 | 325 |
| 1717190940 | 12.886 | 0.11 | 0.84 | 13.04 | 13.04 | 12.86 | 610 |
| 1717104540 | 12.779 | 0.06 | 0.46 | 12.779 | 12.779 | 12.779 | 1730 |
| 1717018020 | 12.72 | -0.09 | -0.72 | 12.756203 | 12.8005 | 12.72 | 6477 |
| 1716931740 | 12.812 | 0.01 | 0.09 | 12.7981 | 12.812 | 12.7825 | 548 |
| 1716586140 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1716499740 | 12.8 | -0.05 | -0.39 | 12.9299 | 12.93 | 12.8 | 502 |
| 1716412800 | 12.85 | -0.1 | -0.77 | 12.85 | 12.85 | 12.85 | 1485 |
| 1716326940 | 12.95 | -0.09 | -0.69 | 12.997 | 13.03 | 12.95 | 3711 |
| 1716240540 | 13.04 | 0 | 0.00 | 13.04 | 13.04 | 13.04 | 0 |
| 1715981340 | 13.04 | 0 | 0.00 | 13.06 | 13.06 | 13.034 | 1900 |
| 1715894400 | 13.04 | 0 | 0.00 | 13.04 | 13.04 | 13.04 | 0 |
| 1715808000 | 13.04 | -0.02 | -0.12 | 13.03 | 13.04 | 13.03 | 2412 |
| 1715722140 | 13.056 | -0.11 | -0.87 | 13.15 | 13.15 | 13.005 | 2951 |
| 1715635200 | 13.17 | -0.04 | -0.30 | 13.2394 | 13.2394 | 13.09 | 4050 |
| 1715376000 | 13.2099 | 0.02 | 0.15 | 13.247 | 13.254 | 13.202 | 1779 |
| 1715289720 | 13.19 | 0.04 | 0.30 | 13.195 | 13.22 | 13.16 | 2203 |
| 1715203200 | 13.15 | 0.14 | 1.08 | 13.028 | 13.15 | 13.028 | 7316 |
| 1715117340 | 13.01 | 0.03 | 0.23 | 13.06 | 13.06 | 12.96 | 1802 |
| 1715030940 | 12.98 | 0.11 | 0.85 | 13.0087 | 13.0087 | 12.98 | 750 |
| 1714771740 | 12.87 | -0.01 | -0.08 | 12.91 | 12.91 | 12.87 | 610 |
| 1714685340 | 12.88 | 0.05 | 0.41 | 12.826 | 12.88 | 12.826 | 1405 |
| 1714598400 | 12.828 | 0.18 | 1.42 | 12.6999 | 12.828 | 12.6999 | 1825 |
| 1714512600 | 12.648 | -0.03 | -0.25 | 12.648 | 12.648 | 12.648 | 450 |
| 1714425720 | 12.68 | 0.08 | 0.65 | 12.6565 | 12.68 | 12.642 | 6462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
