Acadian Timber Corporation (PK) (ACAZF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0101 | 0.0813859790492 | 12.41 | 12.455 | 12.2824 | 1811 | 12.37015482 | CS |
| 4 | -0.2099 | -1.66191607284 | 12.63 | 12.951 | 12.2824 | 1774 | 12.62009014 | CS |
| 12 | -0.5399 | -4.16589506173 | 12.96 | 13.88 | 12.2824 | 2831 | 12.82717441 | CS |
| 26 | -0.1399 | -1.11385350318 | 12.56 | 14.18 | 12.12 | 3236 | 12.79842218 | CS |
| 52 | -0.0799 | -0.6392 | 12.5 | 14.18 | 11.66 | 3597 | 12.65076089 | CS |
| 156 | -2.2899 | -15.5669612508 | 14.71 | 15.82 | 10.5 | 3235 | 12.69949704 | CS |
| 260 | -0.3499 | -2.74001566171 | 12.77 | 17.5 | 8.0791 | 3842 | 13.35226829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735251600 | 12.4201 | 0 | 0.00 | 12.4201 | 12.4201 | 12.4201 | 0 |
| 1735078800 | 12.4201 | 0 | 0.00 | 12.4201 | 12.4201 | 12.4201 | 0 |
| 1734992400 | 12.4201 | 0.05 | 0.41 | 12.2824 | 12.455 | 12.2824 | 1705 |
| 1734733200 | 12.3699 | 0.05 | 0.43 | 12.36 | 12.376 | 12.34 | 2120 |
| 1734646800 | 12.3175 | -0.11 | -0.91 | 12.41 | 12.4325 | 12.3175 | 1607 |
| 1734560940 | 12.43 | -0.07 | -0.56 | 12.51 | 12.51 | 12.43 | 2516 |
| 1734474360 | 12.5 | -0.17 | -1.34 | 12.62 | 12.62 | 12.5 | 3128 |
| 1734388140 | 12.67 | -0.03 | -0.26 | 12.64 | 12.67 | 12.64 | 472 |
| 1734128940 | 12.7025 | -0.06 | -0.45 | 12.7025 | 12.7025 | 12.7025 | 312 |
| 1734042480 | 12.76 | 0 | 0.04 | 12.7189 | 12.76 | 12.7001 | 1210 |
| 1733955900 | 12.755 | 0.04 | 0.35 | 12.7554 | 12.7632 | 12.75 | 1620 |
| 1733869200 | 12.71 | -0.11 | -0.86 | 12.8 | 12.8 | 12.71 | 758 |
| 1733782800 | 12.82 | 0.09 | 0.71 | 12.95 | 12.951 | 12.82 | 1000 |
| 1733523600 | 12.73 | -0.09 | -0.68 | 12.82 | 12.82 | 12.69 | 6100 |
| 1733437500 | 12.8175 | 0.05 | 0.37 | 12.85 | 12.85 | 12.8175 | 3617 |
| 1733350980 | 12.77 | 0.13 | 1.03 | 12.725 | 12.77 | 12.725 | 786 |
| 1733264700 | 12.64 | 0.02 | 0.16 | 12.64 | 12.64 | 12.64 | 210 |
| 1733178180 | 12.62 | 0.08 | 0.64 | 12.63 | 12.63 | 12.62 | 1223 |
| 1732919340 | 12.5401 | 0 | 0.00 | 12.5401 | 12.5401 | 12.5401 | 0 |
| 1732746540 | 12.5401 | 0.04 | 0.32 | 12.67 | 12.68 | 12.5401 | 4837 |
| 1732660140 | 12.5 | -0.22 | -1.75 | 12.55 | 12.5985 | 12.5 | 11971 |
| 1732573560 | 12.722 | 0.02 | 0.17 | 12.6 | 12.745 | 12.5301 | 2971 |
| 1732314000 | 12.7 | -0.04 | -0.28 | 12.72 | 12.72 | 12.7 | 1333 |
| 1732227900 | 12.7355 | 0.07 | 0.56 | 12.6722 | 12.745 | 12.665 | 671 |
| 1732141740 | 12.665 | -0.06 | -0.47 | 12.62 | 12.665 | 12.62 | 700 |
| 1732054800 | 12.725 | 0.03 | 0.20 | 12.675 | 12.725 | 12.66 | 4141 |
| 1731968640 | 12.7 | -0.01 | -0.08 | 12.7 | 12.7 | 12.69 | 2000 |
| 1731709260 | 12.71 | 0.09 | 0.71 | 12.71 | 12.71 | 12.71 | 2264 |
| 1731622800 | 12.62 | -0.3 | -2.34 | 12.847 | 12.865 | 12.62 | 10922 |
| 1731536760 | 12.9225 | 0.07 | 0.56 | 13 | 13 | 12.9075 | 829 |
| 1731450000 | 12.85 | 0 | 0.00 | 12.85 | 12.85 | 12.85 | 0 |
| 1731363600 | 12.85 | 0.31 | 2.44 | 12.586 | 12.85 | 12.586 | 912 |
| 1731104400 | 12.5437 | -0.29 | -2.23 | 12.555 | 12.555 | 12.5437 | 347 |
| 1731018540 | 12.83 | 0.3 | 2.39 | 12.81 | 12.85 | 12.81 | 1782 |
| 1730931600 | 12.53 | -0.34 | -2.64 | 12.7605 | 12.7605 | 12.49 | 2760 |
| 1730845680 | 12.87 | 0.13 | 1.02 | 12.72 | 12.88 | 12.72 | 3307 |
| 1730759160 | 12.74 | -0.01 | -0.08 | 12.85 | 12.85 | 12.74 | 7916 |
| 1730496420 | 12.75 | -0.31 | -2.34 | 13.88 | 13.88 | 12.75 | 6879 |
| 1730409780 | 13.055 | -0.06 | -0.46 | 13.12 | 13.12 | 13.038 | 1752 |
| 1730323500 | 13.1153 | -0.02 | -0.16 | 13.1286 | 13.1286 | 13.1101 | 807 |
| 1730237280 | 13.1363 | -0.11 | -0.86 | 13.22 | 13.22 | 13.1363 | 2300 |
| 1730150880 | 13.25 | 0.09 | 0.68 | 13.225 | 13.279 | 13.2 | 3550 |
| 1729891500 | 13.16 | -0.06 | -0.43 | 13.3088 | 13.3088 | 13.16 | 8906 |
| 1729805160 | 13.2166 | 0.13 | 0.97 | 12.82 | 13.2166 | 12.82 | 3440 |
| 1729718940 | 13.09 | -0.06 | -0.46 | 13.152 | 13.152 | 13.09 | 6630 |
| 1729632300 | 13.15 | 0.08 | 0.61 | 13.1599 | 13.179 | 13.13 | 6650 |
| 1729545600 | 13.07 | -0.08 | -0.60 | 13.07 | 13.07 | 13.07 | 361 |
| 1729286400 | 13.149 | 0.05 | 0.41 | 13.149 | 13.149 | 13.149 | 1259 |
| 1729200000 | 13.0955 | -0.05 | -0.35 | 13.17 | 13.17 | 13.0955 | 805 |
| 1729113960 | 13.142 | 0.04 | 0.32 | 13.2 | 13.2 | 13.14 | 1653 |
| 1729027680 | 13.1 | 0.25 | 1.95 | 13 | 13.1 | 13 | 390 |
| 1728941220 | 12.85 | -0.14 | -1.08 | 13.29 | 13.29 | 12.85 | 1750 |
| 1728681900 | 12.99 | 0.01 | 0.08 | 12.99 | 12.99 | 12.99 | 500 |
| 1728595560 | 12.98 | -0.3 | -2.26 | 12.9901 | 13.0155 | 12.975 | 2233 |
| 1728508800 | 13.28 | 0.11 | 0.83 | 13.2223 | 13.28 | 13.2223 | 303 |
| 1728422400 | 13.171 | 0 | 0.00 | 13.171 | 13.171 | 13.171 | 0 |
| 1728336000 | 13.171 | -0.08 | -0.60 | 13.25 | 13.295 | 13.171 | 1680 |
| 1728077220 | 13.25 | 0.17 | 1.30 | 13.11 | 13.25 | 13.11 | 600 |
| 1727990760 | 13.08 | 0.12 | 0.96 | 12.96 | 13.08 | 12.96 | 12400 |
| 1727904000 | 12.956 | 0.02 | 0.12 | 13.02 | 13.02 | 12.92 | 4806 |
| 1727818140 | 12.9399 | 0.05 | 0.39 | 12.9195 | 12.9399 | 12.91 | 924 |
| 1727731380 | 12.89 | 0.14 | 1.10 | 12.85 | 12.89 | 12.73 | 12560 |
| 1727472000 | 12.75 | -0.36 | -2.73 | 12.83 | 12.83 | 12.75 | 4504 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
