Skip to main content
Acadian Timber Corp. (TSX:ADN)
Canada flag Canada · Delayed Price · Currency is CAD
15.66
+0.16 (1.03%)
At close: Dec 5, 2025

Acadian Timber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.6015.8915.5515.6615.661.03%12,951
Dec 4, 202515.2915.5815.2415.5015.501.31%15,459
Dec 3, 202515.3315.4215.0715.3015.30-0.20%13,360
Dec 2, 202515.3915.6115.0115.3315.33-1.16%28,604
Dec 1, 202515.6815.9015.3615.5115.51-1.08%28,285
Nov 28, 202515.6415.8415.5815.6815.680.64%13,181
Nov 27, 202515.4815.6415.3815.5815.580.52%11,963
Nov 26, 202515.1515.6015.1015.5015.503.13%42,903
Nov 25, 202514.6115.1514.6115.0315.032.95%16,360
Nov 24, 202514.6614.6814.4614.6014.600.34%18,010
Nov 21, 202514.4114.5914.4014.5514.550.34%19,200
Nov 20, 202514.7414.7414.4214.5014.500.35%27,559
Nov 19, 202514.5314.5614.4114.4514.45-0.76%24,316
Nov 18, 202514.6314.6614.5114.5614.56-0.68%22,138
Nov 17, 202514.6914.7314.6214.6614.66-0.27%21,085
Nov 14, 202514.7714.7714.6014.7014.70-0.14%9,541
Nov 13, 202514.8914.9314.6714.7214.720.07%11,069
Nov 12, 202514.6614.9414.6614.7114.710.75%12,229
Nov 11, 202514.6514.7214.5514.6014.60-0.14%11,454
Nov 10, 202514.5614.6614.5114.6214.621.04%14,970
Nov 7, 202514.4614.4714.2514.4714.470.77%26,743
Nov 6, 202514.4214.4214.2914.3614.360.07%8,998
Nov 5, 202514.0714.3914.0014.3514.352.14%12,977
Nov 4, 202514.1114.1314.0114.0514.05-0.57%22,147
Nov 3, 202514.3314.3414.1214.1314.13-1.40%37,140
Oct 31, 202514.5314.5314.3314.3314.330.56%37,563
Oct 30, 202514.5814.6513.9814.2514.25-4.36%105,923
Oct 29, 202515.1015.1014.8014.9014.90-0.86%52,509
Oct 28, 202515.1115.1715.0315.0315.03-0.86%35,696
Oct 27, 202515.3015.4115.1215.1615.16-0.59%26,184
Oct 24, 202515.4715.4815.2515.2515.25-0.85%32,681
Oct 23, 202515.4715.5715.3615.3815.38-0.52%19,404
Oct 22, 202515.5515.5715.4015.4615.46-0.71%32,534
Oct 21, 202515.7516.0815.5715.5715.57-1.64%28,408
Oct 20, 202516.0716.0715.7615.8315.83-0.88%20,616
Oct 17, 202516.1016.1015.9015.9715.97-0.81%29,359
Oct 16, 202516.2616.4116.1016.1016.10-0.80%26,105
Oct 15, 202516.3916.4516.2016.2316.230.12%21,004
Oct 14, 202516.1916.3716.1916.2116.210.06%19,255
Oct 10, 202516.2516.3516.2016.2016.20-0.34%29,991
Oct 9, 202516.5916.5916.2516.2616.26-0.46%10,905
Oct 8, 202516.3816.4516.3116.3316.33-0.85%14,941
Oct 7, 202516.6716.6716.4016.4716.47-0.84%9,985
Oct 6, 202516.7816.7816.4016.6116.610.54%15,324
Oct 3, 202516.4816.8916.3116.5216.521.60%16,481
Oct 2, 202516.2016.4016.2016.2616.260.25%14,661
Oct 1, 202516.3916.3916.1916.2216.22-1.28%26,811
Sep 30, 202516.8116.8116.4116.4316.43-2.09%29,954
Sep 29, 202517.1517.2316.7716.7816.78-2.33%28,044
Sep 26, 202517.2517.2817.1817.1816.89-0.41%13,719
Sep 25, 202517.2817.2817.2017.2516.96-0.06%3,346
Sep 24, 202517.2217.2617.2117.2616.970.35%1,001
Sep 23, 202517.2717.2917.1717.2016.91-0.35%16,007
Sep 22, 202517.2917.3817.2617.2616.97-0.17%9,030
Sep 19, 202517.3417.3417.2517.2917.00-5,541
Sep 18, 202517.2617.3617.2617.2917.000.17%13,165
Sep 17, 202517.3017.3817.2517.2616.97-0.52%12,448
Sep 16, 202517.4817.4817.3017.3517.06-0.29%10,213
Sep 15, 202517.4617.5617.3617.4017.110.40%7,769
Sep 12, 202517.3417.3417.2817.3317.040.14%7,571
Sep 11, 202517.2117.4017.2117.3117.010.67%7,891
Sep 10, 202517.4317.4317.1417.1916.90-0.64%14,937
Sep 9, 202517.4817.4817.2817.3017.01-1.20%19,603
Sep 8, 202517.7417.7517.5117.5117.21-0.79%14,798
Sep 5, 202517.7617.7617.6017.6517.35-0.11%3,141
Sep 4, 202517.6017.7217.6017.6717.37-0.17%2,601
Sep 3, 202517.7017.7217.6017.7017.40-1,998
Sep 2, 202517.7517.7517.6617.7017.40-0.45%8,929
Aug 29, 202517.7817.8017.7717.7817.48-0.17%4,066
Aug 28, 202517.8117.8117.7517.8117.510.06%3,156
Aug 27, 202517.8217.8417.7917.8017.50-0.11%5,633
Aug 26, 202517.8518.0017.8217.8217.520.11%6,161
Aug 25, 202517.9917.9917.8017.8017.50-0.84%10,984
Aug 22, 202517.9317.9817.9117.9517.65-0.17%2,155
Aug 21, 202518.0518.0517.9017.9817.68-0.28%7,193
Aug 20, 202517.9218.0417.9018.0317.730.28%3,332
Aug 19, 202517.8718.0117.8717.9817.680.73%6,177
Aug 18, 202517.8217.8517.8117.8517.55-0.11%2,579
Aug 15, 202517.8717.9717.8717.8717.570.11%3,457
Aug 14, 202517.8417.8817.8017.8517.55-0.06%8,532
Aug 13, 202517.9417.9417.8617.8617.560.17%5,370
Aug 12, 202517.8117.9217.8017.8317.53-0.45%14,671
Aug 11, 202517.8417.9117.8117.9117.610.34%6,028
Aug 8, 202517.8017.9017.8017.8517.550.22%2,631
Aug 7, 202517.9718.0017.8017.8117.51-0.89%11,866
Aug 6, 202518.1118.1217.9717.9717.67-0.11%2,130
Aug 5, 202517.9818.0717.9017.9917.690.33%10,322
Aug 1, 202518.0218.0217.8517.9317.63-0.17%4,923
Jul 31, 202518.1218.1517.8417.9617.66-1.05%18,801
Jul 30, 202518.3218.3918.1318.1517.84-0.11%7,436
Jul 29, 202518.3818.3818.1718.1717.86-0.44%7,410
Jul 28, 202518.2518.3218.2418.2517.94-0.11%16,888
Jul 25, 202518.2918.3518.2518.2717.96-3,630
Jul 24, 202518.2518.3418.2018.2717.960.55%10,531
Jul 23, 202518.1518.2018.1218.1717.860.33%3,904
Jul 22, 202518.1218.1818.0118.1117.800.61%15,398
Jul 21, 202518.0018.1017.9918.0017.700.06%19,886
Jul 18, 202518.0018.0017.9217.9917.690.22%11,741
Jul 17, 202517.9818.0017.9317.9517.650.11%3,878
Jul 16, 202517.9817.9817.9217.9317.63-0.33%924