Acadian Timber Corp. ACAZF
12.11 USD 0.00 (+0.00%)
Regular-session close
12.24 Day range 12.24
10.00 52-week range 14.08
- YTD
- +4.49%
- 1 year
- +15.55%
ACAZF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | -0.23 | -1.86% | 1,200 |
| Nov 10, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | -0.13 | -1.04% | 200 |
| Nov 9, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | +0.23 | +1.88% | 600 |
| Nov 6, 2026 | 12.20 | 12.24 | 12.20 | 12.24 | +0.01 | +0.08% | 2,800 |
| Nov 5, 2026 | 12.30 | 12.30 | 12.23 | 12.23 | -0.12 | -0.97% | 800 |
| Nov 4, 2026 | 12.22 | 12.36 | 12.11 | 12.35 | +0.13 | +1.06% | 8,600 |
| Nov 3, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 0.00 | 0.00% | 100 |
| Nov 2, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 0.00 | 0.00% | 2,900 |
| Oct 30, 2026 | 12.22 | 12.22 | 12.17 | 12.22 | 0.00 | 0.00% | 2,800 |
| Oct 29, 2026 | 12.24 | 12.26 | 12.22 | 12.22 | 0.00 | 0.00% | 1,700 |
| Oct 28, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 12.30 | 12.30 | 12.22 | 12.22 | +0.01 | +0.08% | 2,500 |
| Oct 26, 2026 | 12.03 | 12.28 | 12.03 | 12.21 | +0.03 | +0.25% | 3,800 |
| Oct 23, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | +0.01 | +0.08% | 2,600 |
| Oct 22, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 0.00 | 0.00% | 2,300 |
| Oct 21, 2026 | 12.15 | 12.17 | 12.15 | 12.17 | +0.05 | +0.41% | 500 |
| Oct 20, 2026 | 11.33 | 12.14 | 11.33 | 12.12 | +0.12 | +1.00% | 1,700 |
| Oct 19, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | -0.08 | -0.66% | 1,300 |
| Oct 16, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | -0.12 | -0.98% | 700 |
| Oct 15, 2026 | 12.30 | 12.30 | 12.19 | 12.20 | +0.07 | +0.58% | 1,400 |
| Oct 14, 2026 | 12.04 | 12.13 | 12.04 | 12.13 | +0.01 | +0.08% | 1,000 |
| Oct 13, 2026 | 11.93 | 12.15 | 11.93 | 12.12 | +0.17 | +1.42% | 2,400 |
| Oct 12, 2026 | 11.92 | 11.95 | 11.92 | 11.95 | -0.04 | -0.33% | 1,400 |
| Oct 9, 2026 | 11.88 | 11.99 | 11.88 | 11.99 | +0.21 | +1.78% | 4,700 |
| Oct 8, 2026 | 11.91 | 11.91 | 11.78 | 11.78 | -0.09 | -0.76% | 200 |
| Oct 7, 2026 | 11.92 | 11.92 | 11.84 | 11.87 | -0.01 | -0.08% | 1,500 |
| Oct 6, 2026 | 11.91 | 11.91 | 11.88 | 11.88 | -0.07 | -0.59% | 800 |
| Oct 5, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | -0.18 | -1.48% | 200 |
| Oct 1, 2026 | 12.03 | 12.13 | 12.03 | 12.13 | +0.03 | +0.25% | 1,000 |
| Sep 30, 2026 | 12.16 | 12.16 | 12.10 | 12.10 | -0.02 | -0.17% | 600 |
| Sep 29, 2026 | 12.39 | 12.39 | 12.12 | 12.12 | -0.42 | -3.35% | 1,900 |
| Sep 28, 2026 | 12.57 | 12.61 | 12.45 | 12.54 | +0.04 | +0.32% | 1,800 |
| Sep 25, 2026 | 11.84 | 12.50 | 11.84 | 12.50 | +0.06 | +0.48% | 4,700 |
| Sep 24, 2026 | 12.70 | 12.70 | 12.43 | 12.44 | -0.29 | -2.28% | 11,300 |
| Sep 23, 2026 | 12.46 | 12.73 | 12.46 | 12.73 | +0.01 | +0.08% | 2,500 |
| Sep 22, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | -0.03 | -0.24% | 300 |
| Sep 17, 2026 | 13.05 | 13.05 | 12.69 | 12.75 | +0.24 | +1.92% | 13,600 |
| Sep 16, 2026 | 12.50 | 12.73 | 12.50 | 12.51 | +0.01 | +0.08% | 5,000 |
| Sep 15, 2026 | 12.39 | 12.50 | 12.36 | 12.50 | +0.12 | +0.97% | 3,800 |
| Sep 14, 2026 | 12.43 | 12.46 | 12.38 | 12.38 | -0.01 | -0.08% | 1,400 |
| Sep 11, 2026 | 12.22 | 12.39 | 12.22 | 12.39 | +0.18 | +1.47% | 800 |
| Sep 10, 2026 | 12.30 | 12.30 | 12.20 | 12.21 | -0.15 | -1.21% | 5,000 |
| Sep 9, 2026 | 12.22 | 12.36 | 12.10 | 12.36 | +0.13 | +1.06% | 4,700 |
| Sep 8, 2026 | 12.39 | 12.44 | 12.23 | 12.23 | -0.13 | -1.05% | 800 |
| Sep 4, 2026 | 12.12 | 12.38 | 12.12 | 12.36 | -0.05 | -0.40% | 21,900 |
| Sep 3, 2026 | 12.45 | 12.45 | 12.41 | 12.41 | +0.13 | +1.06% | 9,400 |
| Sep 2, 2026 | 12.22 | 12.28 | 12.22 | 12.28 | +0.14 | +1.15% | 5,500 |
| Sep 1, 2026 | 12.23 | 12.23 | 12.14 | 12.14 | -0.09 | -0.74% | 3,200 |
| Aug 31, 2026 | 14.08 | 14.08 | 12.23 | 12.23 | -0.03 | -0.24% | 600 |
| Aug 28, 2026 | 12.28 | 12.30 | 12.24 | 12.26 | +0.02 | +0.16% | 4,100 |
| Aug 27, 2026 | 12.23 | 12.31 | 12.23 | 12.24 | -0.04 | -0.33% | 1,900 |
| Aug 26, 2026 | 12.20 | 12.28 | 12.20 | 12.28 | -0.02 | -0.16% | 1,100 |
| Aug 25, 2026 | 12.25 | 12.30 | 12.22 | 12.30 | +0.01 | +0.08% | 4,700 |
| Aug 24, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | -0.13 | -1.05% | 300 |
| Aug 21, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | +0.03 | +0.24% | 900 |
| Aug 20, 2026 | 12.37 | 12.39 | 12.34 | 12.39 | +0.03 | +0.24% | 1,600 |
| Aug 19, 2026 | 12.34 | 12.39 | 12.34 | 12.36 | +0.07 | +0.57% | 4,200 |
| Aug 18, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | -0.06 | -0.49% | 200 |
| Aug 17, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | -0.22 | -1.75% | 500 |
| Aug 14, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | -0.02 | -0.16% | 300 |
65 days, newest first. Daily bars as drawn on the ACAZF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.