ACAZF | Acadian Timber | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Acadian Timber (ACAZF)

OTC

$12.39+$0.19 (+1.55%)

Price as of Sep 11, 2026

N/A
Market Cap
6.19%
1-Year Change
Lumber & Wood Production
Industry

1 Month
-1.35%

Low Price$12.14

High Price$12.57
3 Months
+1.43%

Low Price$12.14

High Price$12.80
1 Year
+6.19%

Low Price$9.47

High Price$12.73

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	12.22	12.39	12.22	12.39	+1.55%	815
09/10/2026	12.30	12.30	12.20	12.21	-1.25%	4,950
09/09/2026	12.22	12.36	12.10	12.36	+1.03%	4,650
09/08/2026	12.39	12.44	12.23	12.23	-0.98%	750
09/04/2026	12.12	12.38	12.12	12.36	-0.42%	21,917
09/03/2026	12.45	12.45	12.41	12.41	+1.04%	9,363
09/02/2026	12.22	12.28	12.22	12.28	+1.15%	5,456
09/01/2026	12.23	12.23	12.14	12.14	-0.77%	3,156
08/31/2026	14.08	14.08	12.23	12.23	-0.17%	574
08/28/2026	12.28	12.30	12.24	12.26	+0.11%	4,146
08/27/2026	12.23	12.31	12.23	12.24	-0.29%	1,865
08/26/2026	12.20	12.28	12.20	12.28	-0.18%	1,149
08/25/2026	12.25	12.30	12.22	12.30	+0.07%	4,734
08/24/2026	12.29	12.29	12.29	12.29	-1.03%	251
08/21/2026	12.42	12.42	12.42	12.42	+0.28%	870
08/20/2026	12.37	12.39	12.34	12.39	+0.19%	1,552
08/19/2026	12.34	12.39	12.34	12.36	+0.59%	4,167
08/18/2026	12.29	12.29	12.29	12.29	-0.49%	249
08/17/2026	12.35	12.35	12.35	12.35	-1.78%	500
08/14/2026	12.57	12.57	12.57	12.57	-0.09%	332
08/13/2026	12.59	12.59	12.59	12.59	+0.17%	138
08/11/2026	12.46	12.61	12.46	12.56	-0.29%	2,281
08/10/2026	12.60	12.60	12.60	12.60	-0.71%	5,070
08/07/2026	12.68	12.69	12.68	12.69	-0.86%	1,590
08/05/2026	12.80	12.80	12.80	12.80	+0.31%	400
08/04/2026	12.76	12.76	12.76	12.76	+1.84%	1,511
08/03/2026	12.53	12.53	12.53	12.53	-1.63%	1,250
07/30/2026	12.81	12.81	12.74	12.74	+0.06%	1,359
07/29/2026	12.73	12.73	12.71	12.73	-0.20%	1,051
07/28/2026	12.83	12.83	12.76	12.76	+0.12%	568
07/27/2026	12.50	12.74	12.50	12.74	+2.32%	1,403
07/24/2026	12.49	12.49	12.45	12.45	+0.70%	602
07/23/2026	12.32	12.37	12.32	12.37	+0.69%	557
07/21/2026	12.28	12.28	12.28	12.28	-1.06%	271
07/20/2026	12.41	12.41	12.41	12.41	-0.06%	4,362
07/17/2026	12.37	12.44	12.35	12.42	+1.18%	4,241
07/16/2026	12.21	12.28	12.21	12.28	-0.59%	967
07/14/2026	12.35	12.35	12.35	12.35	-2.46%	400
07/13/2026	12.66	12.66	12.66	12.66	+0.16%	304
07/10/2026	12.47	12.64	12.42	12.64	+0.88%	3,524
07/09/2026	12.53	12.53	12.53	12.53	+0.08%	700
07/08/2026	12.34	12.52	12.34	12.52	+1.45%	1,013
07/07/2026	12.34	12.34	12.34	12.34	+0.34%	993
07/06/2026	12.34	12.42	12.30	12.30	-2.32%	7,534
07/02/2026	12.49	12.60	12.49	12.59	+0.98%	1,000
07/01/2026	12.47	12.47	12.47	12.47	+0.08%	1,000
06/30/2026	12.47	12.48	12.46	12.46	+0.19%	3,005
06/30/2026	$0.20 Dividend
06/29/2026	12.40	12.44	12.40	12.44	+1.27%	247
06/26/2026	12.32	12.32	12.28	12.28	-0.22%	1,703
06/25/2026	12.38	12.38	12.28	12.31	+0.85%	3,900
06/24/2026	12.31	12.32	12.20	12.20	-1.16%	3,475
06/22/2026	12.35	12.35	12.35	12.35	-0.79%	1,395
06/18/2026	12.48	12.48	12.45	12.45	+0.08%	1,670
06/17/2026	11.83	12.44	11.83	12.44	-0.24%	2,215
06/16/2026	12.40	12.47	12.40	12.47	+1.54%	1,273
06/15/2026	12.31	12.31	12.25	12.28	-0.26%	4,341
06/12/2026	12.36	12.37	12.24	12.31	+0.72%	5,303
06/11/2026	12.25	12.25	12.22	12.22	-0.48%	1,600
06/10/2026	12.28	12.28	12.28	12.28	+0.34%	320
06/09/2026	12.20	12.27	12.20	12.24	-0.26%	2,518
06/08/2026	12.34	12.34	12.27	12.27	+0.32%	910
06/05/2026	12.31	12.31	12.23	12.23	-0.84%	2,584
06/04/2026	12.33	12.35	12.30	12.33	+0.28%	4,873
06/03/2026	12.33	12.33	12.28	12.30	-0.40%	3,413
06/02/2026	12.37	12.37	12.35	12.35	-0.09%	1,381
06/01/2026	11.96	12.45	11.96	12.36	-1.17%	950
05/29/2026	12.74	12.74	12.47	12.50	-1.77%	8,812
05/28/2026	12.69	12.73	12.58	12.73	+0.85%	3,706
05/27/2026	12.30	12.63	12.30	12.62	+0.81%	8,257
05/26/2026	12.58	12.58	12.48	12.52	+0.99%	710
05/22/2026	12.45	12.47	12.40	12.40	-0.62%	2,200
05/21/2026	12.42	12.48	12.42	12.48	-0.47%	1,800
05/20/2026	12.48	12.56	12.46	12.53	+0.63%	3,881
05/19/2026	12.46	12.47	12.46	12.46	-0.24%	2,115
05/18/2026	12.49	12.49	12.49	12.49	+0.63%	170
05/15/2026	12.40	12.41	12.40	12.41	-0.55%	730
05/14/2026	12.44	12.48	12.44	12.48	+1.04%	509
05/13/2026	12.57	12.57	12.35	12.35	-1.57%	1,100
05/12/2026	12.54	12.54	12.54	12.54	+0.47%	400
05/11/2026	12.50	12.52	12.42	12.49	+1.10%	2,157
05/06/2026	12.65	12.65	12.35	12.35	-2.17%	7,420
05/05/2026	12.62	12.62	12.62	12.62	+1.33%	1,000
05/04/2026	12.40	12.46	12.40	12.46	-0.20%	2,481
05/01/2026	12.48	12.48	12.48	12.48	+1.02%	200
04/29/2026	12.37	12.37	12.30	12.36	-0.46%	2,250
04/27/2026	12.37	12.41	12.37	12.41	+1.12%	400
04/23/2026	12.28	12.28	12.27	12.28	-0.42%	2,898
04/22/2026	12.33	12.33	12.33	12.33	+0.55%	200
04/21/2026	12.26	12.26	12.26	12.26	+0.17%	664
04/20/2026	12.24	12.24	12.24	12.24	+0.44%	640
04/17/2026	12.30	12.30	12.19	12.19	-0.61%	669
04/16/2026	12.24	12.27	12.24	12.26	+0.67%	573
04/15/2026	12.18	12.18	12.18	12.18	+0.63%	1,773
04/14/2026	12.02	12.10	12.02	12.10	+0.67%	4,700
04/13/2026	11.99	12.02	11.99	12.02	+0.99%	3,286
04/10/2026	11.98	12.07	11.90	11.90	-1.15%	1,321
04/09/2026	12.14	12.14	11.90	12.04	-0.18%	4,180
04/08/2026	12.05	12.07	12.00	12.07	+1.24%	1,050
04/07/2026	11.96	11.96	11.92	11.92	-3.10%	1,119