ACAZF | Acadian Timber | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Acadian Timber (ACAZF)

OTC

$11.95-$0.18 (-1.47%)

Price as of Oct 02, 2026

N/A
Market Cap
6.35%
1-Year Change
Lumber & Wood Production
Industry

1 Month
-1.04%

Low Price$11.95

High Price$12.54
3 Months
-3.49%

Low Price$11.95

High Price$12.59
1 Year
+6.35%

Low Price$9.32

High Price$12.52

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	11.95	11.95	11.95	11.95	-1.47%	235
10/01/2026	12.03	12.13	12.03	12.13	+0.26%	980
09/30/2026	12.16	12.16	12.10	12.10	-0.17%	587
09/29/2026	12.39	12.39	12.12	12.12	-1.77%	1,908
09/29/2026	$0.20 Dividend
09/28/2026	12.37	12.40	12.25	12.34	+0.35%	1,830
09/25/2026	11.65	12.30	11.65	12.30	+0.51%	4,654
09/24/2026	12.49	12.49	12.23	12.23	-2.29%	11,301
09/23/2026	12.26	12.52	12.26	12.52	+0.06%	2,500
09/18/2026	12.51	12.51	12.51	12.51	-0.23%	305
09/17/2026	12.84	12.84	12.48	12.54	+1.92%	13,590
09/16/2026	12.30	12.52	12.30	12.31	+0.12%	5,000
09/15/2026	12.19	12.29	12.15	12.29	+0.97%	3,780
09/14/2026	12.23	12.26	12.17	12.17	-0.15%	1,400
09/11/2026	12.02	12.19	12.02	12.19	+1.55%	815
09/10/2026	12.10	12.10	12.00	12.01	-1.25%	4,950
09/09/2026	12.02	12.16	11.90	12.16	+1.03%	4,650
09/08/2026	12.19	12.24	12.03	12.03	-0.98%	750
09/04/2026	11.92	12.18	11.92	12.15	-0.42%	21,917
09/03/2026	12.25	12.25	12.21	12.21	+1.04%	9,363
09/02/2026	12.02	12.08	12.02	12.08	+1.15%	5,456
09/01/2026	12.03	12.03	11.94	11.94	-0.77%	3,156
08/31/2026	13.85	13.85	12.03	12.03	-0.17%	574
08/28/2026	12.08	12.10	12.04	12.06	+0.11%	4,146
08/27/2026	12.03	12.11	12.03	12.04	-0.29%	1,865
08/26/2026	12.00	12.08	12.00	12.08	-0.18%	1,149
08/25/2026	12.05	12.10	12.02	12.10	+0.07%	4,734
08/24/2026	12.09	12.09	12.09	12.09	-1.03%	251
08/21/2026	12.22	12.22	12.22	12.22	+0.28%	870
08/20/2026	12.17	12.18	12.14	12.18	+0.19%	1,552
08/19/2026	12.14	12.19	12.14	12.16	+0.59%	4,167
08/18/2026	12.09	12.09	12.09	12.09	-0.49%	249
08/17/2026	12.15	12.15	12.15	12.15	-1.78%	500
08/14/2026	12.37	12.37	12.37	12.37	-0.09%	332
08/13/2026	12.38	12.38	12.38	12.38	+0.17%	138
08/11/2026	12.26	12.40	12.26	12.36	-0.29%	2,281
08/10/2026	12.39	12.39	12.39	12.39	-0.71%	5,070
08/07/2026	12.47	12.48	12.47	12.48	-0.86%	1,590
08/05/2026	12.59	12.59	12.59	12.59	+0.31%	400
08/04/2026	12.55	12.55	12.55	12.55	+1.84%	1,511
08/03/2026	12.33	12.33	12.33	12.33	-1.63%	1,250
07/30/2026	12.61	12.61	12.53	12.53	+0.06%	1,359
07/29/2026	12.52	12.52	12.51	12.52	-0.20%	1,051
07/28/2026	12.62	12.62	12.55	12.55	+0.12%	568
07/27/2026	12.30	12.53	12.30	12.53	+2.32%	1,403
07/24/2026	12.29	12.29	12.25	12.25	+0.70%	602
07/23/2026	12.12	12.16	12.12	12.16	+0.69%	557
07/21/2026	12.08	12.08	12.08	12.08	-1.06%	271
07/20/2026	12.21	12.21	12.21	12.21	-0.06%	4,362
07/17/2026	12.17	12.24	12.15	12.22	+1.18%	4,241
07/16/2026	12.01	12.07	12.01	12.07	-0.59%	967
07/14/2026	12.15	12.15	12.15	12.15	-2.46%	400
07/13/2026	12.45	12.45	12.45	12.45	+0.16%	304
07/10/2026	12.27	12.43	12.22	12.43	+0.88%	3,524
07/09/2026	12.33	12.33	12.33	12.33	+0.08%	700
07/08/2026	12.14	12.32	12.14	12.32	+1.45%	1,013
07/07/2026	12.14	12.14	12.14	12.14	+0.34%	993
07/06/2026	12.14	12.22	12.10	12.10	-2.32%	7,534
07/02/2026	12.29	12.39	12.29	12.39	+0.98%	1,000
07/01/2026	12.27	12.27	12.27	12.27	+0.08%	1,000
06/30/2026	12.27	12.28	12.26	12.26	+0.19%	3,005
06/30/2026	$0.20 Dividend
06/29/2026	12.19	12.23	12.19	12.23	+1.27%	247
06/26/2026	12.12	12.12	12.08	12.08	-0.22%	1,703
06/25/2026	12.18	12.18	12.08	12.11	+0.85%	3,900
06/24/2026	12.11	12.12	12.01	12.01	-1.16%	3,475
06/22/2026	12.15	12.15	12.15	12.15	-0.79%	1,395
06/18/2026	12.27	12.27	12.24	12.24	+0.08%	1,670
06/17/2026	11.63	12.23	11.63	12.23	-0.24%	2,215
06/16/2026	12.20	12.26	12.20	12.26	+1.54%	1,273
06/15/2026	12.11	12.11	12.05	12.08	-0.26%	4,341
06/12/2026	12.16	12.17	12.04	12.11	+0.72%	5,303
06/11/2026	12.05	12.05	12.02	12.02	-0.48%	1,600
06/10/2026	12.08	12.08	12.08	12.08	+0.34%	320
06/09/2026	12.00	12.07	12.00	12.04	-0.26%	2,518
06/08/2026	12.14	12.14	12.07	12.07	+0.32%	910
06/05/2026	12.11	12.11	12.03	12.03	-0.84%	2,584
06/04/2026	12.13	12.15	12.10	12.13	+0.28%	4,873
06/03/2026	12.13	12.13	12.08	12.10	-0.40%	3,413
06/02/2026	12.17	12.17	12.15	12.15	-0.09%	1,381
06/01/2026	11.77	12.24	11.77	12.16	-1.17%	950
05/29/2026	12.53	12.53	12.26	12.30	-1.77%	8,812
05/28/2026	12.48	12.52	12.38	12.52	+0.85%	3,706
05/27/2026	12.10	12.43	12.10	12.42	+0.81%	8,257
05/26/2026	12.38	12.38	12.27	12.32	+0.99%	710
05/22/2026	12.25	12.26	12.20	12.20	-0.62%	2,200
05/21/2026	12.21	12.27	12.21	12.27	-0.47%	1,800
05/20/2026	12.27	12.36	12.25	12.33	+0.63%	3,881
05/19/2026	12.25	12.26	12.25	12.25	-0.24%	2,115
05/18/2026	12.28	12.28	12.28	12.28	+0.63%	170
05/15/2026	12.19	12.20	12.19	12.20	-0.55%	730
05/14/2026	12.24	12.27	12.24	12.27	+1.04%	509
05/13/2026	12.36	12.36	12.15	12.15	-1.57%	1,100
05/12/2026	12.34	12.34	12.34	12.34	+0.47%	400
05/11/2026	12.30	12.32	12.22	12.28	+1.10%	2,157
05/06/2026	12.45	12.45	12.15	12.15	-2.17%	7,420
05/05/2026	12.42	12.42	12.42	12.42	+1.33%	1,000
05/04/2026	12.19	12.26	12.19	12.25	-0.20%	2,481
05/01/2026	12.28	12.28	12.28	12.28	+1.02%	200
04/29/2026	12.17	12.17	12.10	12.16	-0.46%	2,250