S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Acadian Timber (ACAZF)

OTC

$12.50-$0.05 (-0.40%)

Price as of Jun 03, 2026

N/A
Market Cap
-0.16%
1-Year Change
Lumber & Wood Production
Industry

1 Month
-1.28%

Low Price$12.50

High Price$12.94
3 Months
+0.14%

Low Price$12.01

High Price$12.94
1 Year
-6.75%

Low Price$9.97

High Price$13.62

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	12.53	12.53	12.48	12.50	-0.40%	3,413
06/02/2026	12.58	12.58	12.55	12.55	-0.09%	1,381
06/01/2026	12.16	12.65	12.16	12.56	-1.17%	950
05/29/2026	12.95	12.95	12.67	12.71	-1.77%	8,812
05/28/2026	12.90	12.94	12.79	12.94	+0.85%	3,706
05/27/2026	12.50	12.84	12.50	12.83	+0.81%	8,257
05/26/2026	12.79	12.79	12.68	12.73	+0.99%	710
05/22/2026	12.66	12.67	12.60	12.60	-0.62%	2,200
05/21/2026	12.62	12.68	12.62	12.68	-0.47%	1,800
05/20/2026	12.68	12.77	12.66	12.74	+0.63%	3,881
05/19/2026	12.66	12.67	12.66	12.66	-0.24%	2,115
05/18/2026	12.69	12.69	12.69	12.69	+0.63%	170
05/15/2026	12.60	12.61	12.60	12.61	-0.55%	730
05/14/2026	12.64	12.68	12.64	12.68	+1.04%	509
05/13/2026	12.78	12.78	12.55	12.55	-1.57%	1,100
05/12/2026	12.75	12.75	12.75	12.75	+0.47%	400
05/11/2026	12.71	12.73	12.63	12.69	+1.10%	2,157
05/06/2026	12.86	12.86	12.55	12.55	-2.17%	7,420
05/05/2026	12.83	12.83	12.83	12.83	+1.33%	1,000
05/04/2026	12.60	12.67	12.60	12.66	-0.20%	2,481
05/01/2026	12.69	12.69	12.69	12.69	+1.02%	200
04/29/2026	12.58	12.58	12.50	12.56	-0.46%	2,250
04/27/2026	12.57	12.62	12.57	12.62	+1.12%	400
04/23/2026	12.48	12.48	12.47	12.48	-0.42%	2,898
04/22/2026	12.53	12.53	12.53	12.53	+0.55%	200
04/21/2026	12.46	12.46	12.46	12.46	+0.17%	664
04/20/2026	12.44	12.44	12.44	12.44	+0.44%	640
04/17/2026	12.50	12.50	12.39	12.39	-0.61%	669
04/16/2026	12.44	12.47	12.44	12.46	+0.67%	573
04/15/2026	12.38	12.38	12.38	12.38	+0.63%	1,773
04/14/2026	12.22	12.30	12.22	12.30	+0.67%	4,700
04/13/2026	12.19	12.22	12.19	12.22	+0.99%	3,286
04/10/2026	12.18	12.27	12.10	12.10	-1.15%	1,321
04/09/2026	12.34	12.34	12.10	12.24	-0.18%	4,180
04/08/2026	12.25	12.26	12.20	12.26	+1.24%	1,050
04/07/2026	12.16	12.16	12.11	12.11	-3.10%	1,119
04/06/2026	12.50	12.50	12.50	12.50	+1.28%	144
04/02/2026	12.28	12.43	12.28	12.34	+0.46%	641
04/01/2026	12.30	12.30	12.29	12.29	-0.12%	440
03/31/2026	12.30	12.30	12.21	12.30	+1.20%	548
03/31/2026	$0.21 Dividend
03/30/2026	12.17	12.17	12.15	12.15	+0.67%	1,084
03/27/2026	12.25	12.25	12.07	12.07	-0.41%	4,639
03/26/2026	12.24	12.24	12.12	12.12	-0.79%	3,656
03/25/2026	12.67	12.67	12.02	12.22	+0.71%	6,800
03/24/2026	12.13	12.13	12.13	12.13	+1.73%	214
03/23/2026	11.99	11.99	11.93	11.93	-0.78%	2,821
03/20/2026	12.02	12.02	12.02	12.02	-0.61%	221
03/17/2026	12.09	12.09	12.09	12.09	-0.08%	130
03/16/2026	12.12	12.12	12.10	12.10	+0.13%	1,020
03/13/2026	12.08	12.09	12.08	12.09	+2.41%	1,230
03/12/2026	11.80	11.80	11.80	11.80	-2.80%	345
03/11/2026	12.14	12.14	12.14	12.14	-1.66%	126
03/09/2026	12.24	12.35	12.24	12.35	+0.80%	561
03/06/2026	12.21	12.25	12.21	12.25	-0.18%	469
03/05/2026	12.16	12.27	12.16	12.27	+0.56%	415
03/04/2026	12.21	12.27	12.19	12.20	+0.75%	2,266
03/03/2026	12.11	12.11	12.11	12.11	-0.03%	1,450
03/02/2026	12.12	12.13	12.12	12.12	-0.21%	740
02/27/2026	12.16	12.16	12.14	12.14	+0.61%	770
02/26/2026	12.07	12.07	12.07	12.07	-0.28%	650
02/25/2026	12.15	12.15	12.10	12.10	+0.29%	351
02/24/2026	12.03	12.07	12.03	12.07	+0.04%	601
02/23/2026	12.06	12.06	12.06	12.06	+0.50%	937
02/20/2026	12.05	12.07	12.00	12.00	-0.68%	729
02/19/2026	11.56	12.09	11.56	12.08	+0.21%	3,333
02/18/2026	12.20	12.20	12.06	12.06	-1.31%	2,347
02/17/2026	12.19	12.24	12.09	12.22	-0.14%	2,909
02/13/2026	12.24	12.24	12.24	12.24	+0.71%	1,137
02/11/2026	12.15	12.15	12.15	12.15	+0.16%	195
02/10/2026	12.14	12.15	12.13	12.13	+0.90%	2,336
02/09/2026	11.94	12.02	11.90	12.02	+1.12%	1,035
02/06/2026	11.89	11.89	11.89	11.89	+0.29%	532
02/05/2026	11.90	11.91	11.86	11.86	+0.53%	2,803
01/30/2026	11.45	11.80	11.45	11.79	-1.53%	596
01/28/2026	11.97	12.02	11.97	11.98	-0.67%	333
01/27/2026	12.17	12.17	12.06	12.06	+0.57%	846
01/26/2026	12.03	12.03	11.99	11.99	-0.61%	446
01/23/2026	12.02	12.06	12.02	12.06	+0.82%	1,183
01/22/2026	11.30	12.02	11.30	11.97	+2.44%	2,117
01/21/2026	11.68	11.72	11.62	11.68	-0.04%	2,223
01/20/2026	11.85	11.90	11.62	11.68	+1.58%	5,740
01/15/2026	11.47	11.53	11.47	11.50	-0.36%	812
01/14/2026	11.54	11.54	11.54	11.54	+1.22%	400
01/13/2026	10.80	11.40	10.80	11.40	0.00%	1,025
01/12/2026	11.37	11.40	11.33	11.40	+1.05%	2,163
01/09/2026	11.29	11.32	11.29	11.29	+1.32%	1,250
01/08/2026	11.22	11.22	11.14	11.14	-0.61%	1,239
01/07/2026	11.29	11.29	11.16	11.21	-0.61%	2,274
01/06/2026	11.11	11.28	11.11	11.28	+0.17%	7,380
01/02/2026	11.31	11.31	11.25	11.26	-1.21%	1,900
12/31/2025	11.39	11.39	11.39	11.39	+0.64%	478
12/31/2025	$0.21 Dividend
12/30/2025	11.30	11.44	11.24	11.32	+0.17%	8,265
12/29/2025	11.10	11.30	10.72	11.30	+3.57%	1,010
12/26/2025	10.72	10.91	10.72	10.91	-2.29%	300
12/24/2025	11.10	11.17	11.06	11.17	+1.46%	2,450
12/23/2025	10.21	11.10	10.21	11.01	+0.05%	1,762
12/22/2025	11.02	11.04	11.00	11.00	+1.59%	1,257
12/19/2025	10.92	10.92	10.83	10.83	-2.01%	3,008