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 | 0.2455 | 2.01650991827 | 12.1745 | 12.42 | 12.08 | 1739 | 12.20600445 | CS |
| 4 | 0.116 | 0.94278283485 | 12.304 | 12.42 | 11.78 | 3053 | 12.01098573 | CS |
| 12 | 0.18 | 1.47058823529 | 12.24 | 12.66 | 11.62 | 2985 | 12.06800412 | CS |
| 26 | -0.698 | -5.32093306907 | 13.118 | 13.88 | 11.62 | 2963 | 12.46533196 | CS |
| 52 | -0.53 | -4.09266409266 | 12.95 | 14.18 | 11.62 | 3068 | 12.61509165 | CS |
| 156 | -3.37445 | -21.3647831992 | 15.79445 | 15.82 | 10.5 | 3189 | 12.42177558 | CS |
| 260 | 3.44 | 38.3073496659 | 8.98 | 17.5 | 8.45 | 3821 | 13.40241888 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851200 | 12.42 | 0.25 | 2.05 | 12.42 | 12.42 | 12.42 | 660 |
| 1742592540 | 12.17 | -0.08 | -0.65 | 12.21 | 12.21 | 12.08 | 6120 |
| 1742505960 | 12.25 | 0.01 | 0.09 | 12.21 | 12.25 | 12.21 | 1502 |
| 1742419200 | 12.2388 | 0.06 | 0.53 | 12.2388 | 12.2388 | 12.2388 | 404 |
| 1742333400 | 12.1745 | 0 | 0.00 | 12.1745 | 12.1745 | 12.1745 | 7 |
| 1742246400 | 12.1745 | 0.07 | 0.62 | 12.1745 | 12.1745 | 12.1745 | 175 |
| 1741987680 | 12.1 | -0.01 | -0.08 | 11.99 | 12.1205 | 11.99 | 2130 |
| 1741901340 | 12.11 | 0.1 | 0.83 | 12.03 | 12.11 | 12.03 | 3102 |
| 1741814940 | 12.01 | 0.11 | 0.92 | 11.912 | 12.01 | 11.912 | 903 |
| 1741728480 | 11.9 | 0.1 | 0.84 | 12 | 12 | 11.78 | 5577 |
| 1741641600 | 11.801 | -0.2 | -1.66 | 11.8601 | 11.9 | 11.801 | 5215 |
| 1741386000 | 12 | -0.05 | -0.42 | 12 | 12.02 | 12 | 2330 |
| 1741300140 | 12.0512 | 0.02 | 0.18 | 12.05 | 12.0512 | 12.045 | 897 |
| 1741213440 | 12.03 | 0.17 | 1.45 | 11.971 | 12.03 | 11.971 | 3800 |
| 1741126800 | 11.8575 | -0.01 | -0.11 | 11.89 | 11.89 | 11.8401 | 1767 |
| 1741040760 | 11.87 | -0.16 | -1.31 | 11.972 | 11.972 | 11.86 | 9171 |
| 1740781260 | 12.028 | 0.08 | 0.65 | 12.15 | 12.15 | 11.94 | 2885 |
| 1740695340 | 11.95 | -0.14 | -1.14 | 12.1 | 12.1 | 11.93 | 4055 |
| 1740608400 | 12.088 | -0.13 | -1.08 | 12.33 | 12.335 | 12.088 | 7508 |
| 1740522480 | 12.2195 | -0.05 | -0.41 | 12.304 | 12.304 | 12.21 | 2857 |
| 1740435600 | 12.27 | -0.13 | -1.01 | 12.31 | 12.31 | 12.26 | 2903 |
| 1740176400 | 12.395 | -0.2 | -1.55 | 12.35 | 12.5755 | 12.35 | 2900 |
| 1740090480 | 12.59 | 0.16 | 1.28 | 12.61 | 12.66 | 12.585 | 8360 |
| 1740003960 | 12.431 | -0.06 | -0.49 | 12.431 | 12.431 | 12.431 | 180 |
| 1739917740 | 12.492 | 0.23 | 1.89 | 12.2059 | 12.492 | 12.2059 | 1580 |
| 1739572020 | 12.26 | 0.02 | 0.14 | 12.3 | 12.35 | 12.21 | 3623 |
| 1739485320 | 12.243 | -0.03 | -0.22 | 12.25 | 12.33 | 12.243 | 935 |
| 1739398920 | 12.2701 | -0.16 | -1.27 | 12.2565 | 12.3076 | 12.2565 | 327 |
| 1739312400 | 12.428 | 0 | 0.00 | 12.428 | 12.428 | 12.428 | 0 |
| 1739226000 | 12.428 | 0.17 | 1.41 | 12.14 | 12.428 | 12.14 | 397 |
| 1738967160 | 12.255 | -0.06 | -0.49 | 12.32 | 12.32 | 12.2346 | 4257 |
| 1738880400 | 12.3154 | 0.07 | 0.61 | 12.37 | 12.37 | 12.3154 | 2000 |
| 1738794000 | 12.241 | 0.1 | 0.82 | 12.21 | 12.31 | 12.21 | 2821 |
| 1738708080 | 12.1412 | 0.37 | 3.15 | 12.125 | 12.1412 | 12.06 | 3634 |
| 1738621740 | 11.77 | -0.18 | -1.51 | 11.84 | 11.84 | 11.62 | 8822 |
| 1738362000 | 11.95 | -0.15 | -1.24 | 12.135 | 12.135 | 11.95 | 3005 |
| 1738276080 | 12.1 | -0.05 | -0.41 | 12.1579 | 12.185 | 12.1 | 1382 |
| 1738189740 | 12.15 | -0.02 | -0.16 | 12.091 | 12.15 | 12.0801 | 2867 |
| 1738103280 | 12.17 | 0.13 | 1.08 | 12.1699 | 12.17 | 12.1699 | 717 |
| 1738016820 | 12.04 | 0 | 0.00 | 12.04 | 12.04 | 12.04 | 3755 |
| 1737757440 | 12.04 | -0.06 | -0.50 | 12.03 | 12.04 | 12.03 | 2775 |
| 1737671220 | 12.1 | 0.14 | 1.20 | 12.1034 | 12.1034 | 12.1 | 453 |
| 1737584640 | 11.956 | 0.06 | 0.47 | 11.84 | 11.956 | 11.8325 | 2645 |
| 1737498540 | 11.9 | 0 | 0.00 | 11.94 | 11.9785 | 11.87 | 8176 |
| 1737152880 | 11.9 | -0.07 | -0.58 | 11.91 | 11.95 | 11.8656 | 3849 |
| 1737066420 | 11.97 | -0.1 | -0.85 | 11.859 | 12.03 | 11.859 | 3970 |
| 1736979720 | 12.0725 | 0.18 | 1.53 | 11.9501 | 12.08 | 11.9205 | 1870 |
| 1736893380 | 11.89 | 0.07 | 0.59 | 11.92 | 11.92 | 11.89 | 1200 |
| 1736806800 | 11.82 | -0.11 | -0.92 | 11.854 | 11.854 | 11.82 | 4896 |
| 1736547720 | 11.93 | -0.27 | -2.21 | 12.15 | 12.15 | 11.886 | 7572 |
| 1736375340 | 12.2 | -0.09 | -0.74 | 12.268 | 12.268 | 12.15 | 370 |
| 1736288940 | 12.291 | 0.08 | 0.66 | 12.19 | 12.291 | 12.19 | 2225 |
| 1736202360 | 12.21 | -0.03 | -0.25 | 12.15 | 12.29 | 12.15 | 2774 |
| 1735942980 | 12.2409 | -0.09 | -0.72 | 12.2 | 12.2409 | 12.2 | 2908 |
| 1735856700 | 12.33 | 0.18 | 1.48 | 12.33 | 12.33 | 12.33 | 100 |
| 1735683960 | 12.15 | -0.17 | -1.38 | 12.24 | 12.24 | 12.15 | 2885 |
| 1735597740 | 12.32 | -0.08 | -0.65 | 12.3386 | 12.4 | 12.304 | 1262 |
| 1735338000 | 12.4 | -0.02 | -0.16 | 12.48 | 12.52 | 12.4 | 4010 |
| 1735219800 | 12.4201 | 0 | 0.00 | 12.4201 | 12.4201 | 12.4201 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
