Skip to main content
Acadian Timber Corp. (TSX:ADN)
Canada flag Canada · Delayed Price · Currency is CAD
17.08
0.00 (0.00%)
At close: Mar 6, 2026

Acadian Timber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.8717.0816.8617.0817.08-11,397
Mar 5, 202617.0917.1216.8617.0817.081.01%12,518
Mar 4, 202617.0617.0816.9016.9116.91-0.88%4,764
Mar 3, 202616.7517.1016.7517.0617.060.59%6,658
Mar 2, 202616.8517.1516.8516.9616.960.77%8,042
Feb 27, 202616.9216.9616.7616.8316.83-0.53%7,958
Feb 26, 202616.7917.1316.7516.9216.920.30%11,118
Feb 25, 202617.0517.0516.7916.8716.87-0.35%3,803
Feb 24, 202616.8817.1016.7316.9316.930.89%12,997
Feb 23, 202616.8716.8716.6116.7816.78-0.06%6,803
Feb 20, 202616.9816.9816.6916.7916.79-1.00%7,706
Feb 19, 202616.9816.9816.8016.9616.960.89%3,550
Feb 18, 202617.0017.0016.8116.8116.81-0.53%6,766
Feb 17, 202617.0517.1116.8216.9016.90-11,436
Feb 13, 202617.1217.1316.8816.9016.90-0.18%14,014
Feb 12, 202617.0917.3916.8416.9316.931.74%31,455
Feb 11, 202616.7016.8516.5116.6416.640.12%11,584
Feb 10, 202616.8416.8416.6116.6216.620.06%6,991
Feb 9, 202616.5816.7016.3816.6116.611.34%9,532
Feb 6, 202616.4416.5416.3216.3916.39-0.06%12,393
Feb 5, 202616.7016.7016.3516.4016.40-2.44%12,219
Feb 4, 202616.6416.8216.6416.8116.811.57%27,858
Feb 3, 202616.6516.6516.4116.5516.550.61%13,982
Feb 2, 202616.1916.4516.1616.4516.452.11%10,533
Jan 30, 202616.4016.4016.0316.1116.11-2.13%32,723
Jan 29, 202616.5516.5516.3216.4616.46-0.54%7,704
Jan 28, 202616.6116.7416.5016.5516.55-0.72%13,634
Jan 27, 202616.8616.8616.6216.6716.67-0.54%6,652
Jan 26, 202616.8016.8716.6816.7616.76-0.24%7,235
Jan 23, 202616.8316.8516.7216.8016.80-0.06%10,268
Jan 22, 202616.5116.9016.4516.8116.812.25%21,827
Jan 21, 202616.5216.5216.2816.4416.44-6,960
Jan 20, 202616.6116.6716.3216.4416.44-1.44%10,182
Jan 19, 202616.4516.6816.3616.6816.681.09%10,386
Jan 16, 202616.3816.5516.3016.5016.500.61%13,188
Jan 15, 202616.3116.4216.0816.4016.401.17%18,186
Jan 14, 202616.2016.3416.0916.2116.21-0.06%25,961
Jan 13, 202616.0716.2516.0716.2216.220.81%16,215
Jan 12, 202616.1416.1416.0016.0916.09-0.31%14,791
Jan 9, 202615.9016.1415.8116.1416.141.51%20,627
Jan 8, 202615.8015.9015.6815.9015.900.63%14,029
Jan 7, 202615.8915.8915.6815.8015.80-0.13%13,289
Jan 6, 202615.6215.8815.5115.8215.821.09%23,253
Jan 5, 202615.7615.7615.6015.6515.65-0.06%6,949
Jan 2, 202615.8215.8915.6615.6615.66-1.51%12,424
Dec 31, 202516.0016.0015.3515.9015.90-2.27%8,098
Dec 30, 202516.0616.2715.9716.2715.981.75%15,080
Dec 29, 202515.9916.1215.6015.9915.700.57%20,668
Dec 24, 202515.7515.9015.6715.9015.620.70%9,947
Dec 23, 202515.6615.7915.6515.7915.510.25%9,209
Dec 22, 202515.5215.7515.5215.7515.471.68%7,651
Dec 19, 202515.5215.6515.4515.4915.21-1.02%8,708
Dec 18, 202515.8415.8615.5015.6515.37-0.38%13,473
Dec 17, 202516.2216.2215.5915.7115.43-1.57%15,871
Dec 16, 202516.0716.1315.9615.9615.68-0.37%10,575
Dec 15, 202516.2916.2916.0116.0215.73-0.50%10,956
Dec 12, 202516.1916.1915.9916.1015.811.00%20,501
Dec 11, 202515.7816.0615.7815.9415.661.21%25,335
Dec 10, 202515.6015.8115.6015.7515.470.96%5,586
Dec 9, 202515.6315.8015.5915.6015.32-0.26%10,966
Dec 8, 202515.6215.7515.4915.6415.36-0.13%17,457
Dec 5, 202515.6015.8915.5515.6615.381.03%12,951
Dec 4, 202515.2915.5815.2415.5015.221.31%15,459
Dec 3, 202515.3315.4215.0715.3015.03-0.20%13,360
Dec 2, 202515.3915.6115.0115.3315.06-1.16%28,604
Dec 1, 202515.6815.9015.3615.5115.23-1.08%28,285
Nov 28, 202515.6415.8415.5815.6815.400.64%13,181
Nov 27, 202515.4815.6415.3815.5815.300.52%11,963
Nov 26, 202515.1515.6015.1015.5015.223.13%42,903
Nov 25, 202514.6115.1514.6115.0314.762.95%16,360
Nov 24, 202514.6614.6814.4614.6014.340.34%18,010
Nov 21, 202514.4114.5914.4014.5514.290.34%19,200
Nov 20, 202514.7414.7414.4214.5014.240.35%27,559
Nov 19, 202514.5314.5614.4114.4514.19-0.76%24,316
Nov 18, 202514.6314.6614.5114.5614.30-0.68%22,138
Nov 17, 202514.6914.7314.6214.6614.40-0.27%21,085
Nov 14, 202514.7714.7714.6014.7014.44-0.14%9,541
Nov 13, 202514.8914.9314.6714.7214.460.07%11,069
Nov 12, 202514.6614.9414.6614.7114.450.75%12,229
Nov 11, 202514.6514.7214.5514.6014.34-0.14%11,454
Nov 10, 202514.5614.6614.5114.6214.361.04%14,970
Nov 7, 202514.4614.4714.2514.4714.210.77%26,743
Nov 6, 202514.4214.4214.2914.3614.100.07%8,998
Nov 5, 202514.0714.3914.0014.3514.092.14%12,977
Nov 4, 202514.1114.1314.0114.0513.80-0.57%22,147
Nov 3, 202514.3314.3414.1214.1313.88-1.40%37,140
Oct 31, 202514.5314.5314.3314.3314.070.56%37,563
Oct 30, 202514.5814.6513.9814.2514.00-4.36%105,923
Oct 29, 202515.1015.1014.8014.9014.63-0.86%52,509
Oct 28, 202515.1115.1715.0315.0314.76-0.86%35,696
Oct 27, 202515.3015.4115.1215.1614.89-0.59%26,184
Oct 24, 202515.4715.4815.2515.2514.98-0.85%32,681
Oct 23, 202515.4715.5715.3615.3815.11-0.52%19,404
Oct 22, 202515.5515.5715.4015.4615.18-0.71%32,534
Oct 21, 202515.7516.0815.5715.5715.29-1.64%28,408
Oct 20, 202516.0716.0715.7615.8315.55-0.88%20,616
Oct 17, 202516.1016.1015.9015.9715.69-0.81%29,359
Oct 16, 202516.2616.4116.1016.1015.81-0.80%26,105
Oct 15, 202516.3916.4516.2016.2315.940.12%21,004
Oct 14, 202516.1916.3716.1916.2115.920.06%19,255