Skip to main content
Acadian Timber Corp. (TSX:ADN)
Canada flag Canada · Delayed Price · Currency is CAD
17.18
+0.01 (0.06%)
Apr 28, 2026, 3:58 PM EST

Acadian Timber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202617.1717.2517.1517.1717.170.06%4,912
Apr 24, 202617.0617.3117.0617.1617.160.65%11,785
Apr 23, 202617.1317.1317.0417.0517.05-6,023
Apr 22, 202617.0817.1017.0517.0517.05-3,354
Apr 21, 202617.1017.1117.0017.0517.050.12%6,734
Apr 20, 202616.9517.0316.9417.0317.030.77%5,436
Apr 17, 202617.0817.1316.8316.9016.90-0.94%15,972
Apr 16, 202617.0917.1917.0517.0617.060.06%10,979
Apr 15, 202616.9017.1016.8417.0517.050.47%4,861
Apr 14, 202616.9617.0116.7916.9716.971.50%6,185
Apr 13, 202616.6516.9116.6516.7216.72-0.77%11,618
Apr 10, 202616.7717.0216.6516.8516.85-14,822
Apr 9, 202616.9017.0516.7016.8516.85-0.47%13,668
Apr 8, 202617.0917.1016.9016.9316.930.06%4,544
Apr 7, 202616.8616.9716.7116.9216.92-0.18%8,162
Apr 6, 202617.2817.2816.9516.9516.95-1.97%5,932
Apr 2, 202617.0017.3516.9017.2917.291.41%27,740
Apr 1, 202617.0517.0616.8917.0517.05-0.41%4,528
Mar 31, 202617.1417.1616.9817.1217.12-0.47%13,126
Mar 30, 202617.1517.2817.0217.2016.910.23%11,397
Mar 27, 202617.1617.2517.0117.1616.870.53%6,592
Mar 26, 202617.1317.2717.0717.0716.78-0.70%9,985
Mar 25, 202617.1317.2116.9017.1916.901.06%20,455
Mar 24, 202616.7817.1016.7817.0116.720.65%11,944
Mar 23, 202616.8516.9016.5316.9016.620.24%19,960
Mar 20, 202616.8016.8616.7116.8616.58-0.18%6,476
Mar 19, 202616.9717.0016.6016.8916.610.30%16,074
Mar 18, 202616.9416.9916.8016.8416.56-0.18%5,630
Mar 17, 202616.9017.0016.8016.8716.590.06%11,605
Mar 16, 202616.9716.9716.8616.8616.58-4,580
Mar 13, 202616.9417.0016.8016.8616.580.24%11,564
Mar 12, 202616.8016.9116.8016.8216.54-4,728
Mar 11, 202616.9716.9716.7516.8216.54-0.88%3,198
Mar 10, 202616.9517.0016.8516.9716.680.77%4,941
Mar 9, 202617.0417.0616.8016.8416.56-1.41%9,340
Mar 6, 202616.8717.0816.8617.0816.79-11,397
Mar 5, 202617.0917.1216.8617.0816.791.01%12,518
Mar 4, 202617.0617.0816.9016.9116.62-0.88%4,764
Mar 3, 202616.7517.1016.7517.0616.770.59%6,658
Mar 2, 202616.8517.1516.8516.9616.670.77%8,042
Feb 27, 202616.9216.9616.7616.8316.55-0.53%7,958
Feb 26, 202616.7917.1316.7516.9216.630.30%11,118
Feb 25, 202617.0517.0516.7916.8716.59-0.35%3,803
Feb 24, 202616.8817.1016.7316.9316.640.89%12,997
Feb 23, 202616.8716.8716.6116.7816.50-0.06%6,803
Feb 20, 202616.9816.9816.6916.7916.51-1.00%7,706
Feb 19, 202616.9816.9816.8016.9616.670.89%3,550
Feb 18, 202617.0017.0016.8116.8116.53-0.53%6,766
Feb 17, 202617.0517.1116.8216.9016.62-11,436
Feb 13, 202617.1217.1316.8816.9016.62-0.18%14,014
Feb 12, 202617.0917.3916.8416.9316.641.74%31,455
Feb 11, 202616.7016.8516.5116.6416.360.12%11,584
Feb 10, 202616.8416.8416.6116.6216.340.06%6,991
Feb 9, 202616.5816.7016.3816.6116.331.34%9,532
Feb 6, 202616.4416.5416.3216.3916.11-0.06%12,393
Feb 5, 202616.7016.7016.3516.4016.12-2.44%12,219
Feb 4, 202616.6416.8216.6416.8116.531.57%27,858
Feb 3, 202616.6516.6516.4116.5516.270.61%13,982
Feb 2, 202616.1916.4516.1616.4516.172.11%10,533
Jan 30, 202616.4016.4016.0316.1115.84-2.13%32,723
Jan 29, 202616.5516.5516.3216.4616.18-0.54%7,704
Jan 28, 202616.6116.7416.5016.5516.27-0.72%13,634
Jan 27, 202616.8616.8616.6216.6716.39-0.54%6,652
Jan 26, 202616.8016.8716.6816.7616.48-0.24%7,235
Jan 23, 202616.8316.8516.7216.8016.52-0.06%10,268
Jan 22, 202616.5116.9016.4516.8116.532.25%21,827
Jan 21, 202616.5216.5216.2816.4416.16-6,960
Jan 20, 202616.6116.6716.3216.4416.16-1.44%10,182
Jan 19, 202616.4516.6816.3616.6816.401.09%10,386
Jan 16, 202616.3816.5516.3016.5016.220.61%13,188
Jan 15, 202616.3116.4216.0816.4016.121.17%18,186
Jan 14, 202616.2016.3416.0916.2115.94-0.06%25,961
Jan 13, 202616.0716.2516.0716.2215.950.81%16,215
Jan 12, 202616.1416.1416.0016.0915.82-0.31%14,791
Jan 9, 202615.9016.1415.8116.1415.871.51%20,627
Jan 8, 202615.8015.9015.6815.9015.630.63%14,029
Jan 7, 202615.8915.8915.6815.8015.53-0.13%13,289
Jan 6, 202615.6215.8815.5115.8215.551.09%23,253
Jan 5, 202615.7615.7615.6015.6515.39-0.06%6,949
Jan 2, 202615.8215.8915.6615.6615.40-1.51%12,424
Dec 31, 202516.0016.0015.3515.9015.63-2.27%8,098
Dec 30, 202516.0616.2715.9716.2715.711.75%15,080
Dec 29, 202515.9916.1215.6015.9915.440.57%20,668
Dec 24, 202515.7515.9015.6715.9015.350.70%9,947
Dec 23, 202515.6615.7915.6515.7915.250.25%9,209
Dec 22, 202515.5215.7515.5215.7515.211.68%7,651
Dec 19, 202515.5215.6515.4515.4914.96-1.02%8,708
Dec 18, 202515.8415.8615.5015.6515.11-0.38%13,473
Dec 17, 202516.2216.2215.5915.7115.17-1.57%15,871
Dec 16, 202516.0716.1315.9615.9615.41-0.37%10,575
Dec 15, 202516.2916.2916.0116.0215.47-0.50%10,956
Dec 12, 202516.1916.1915.9916.1015.551.00%20,501
Dec 11, 202515.7816.0615.7815.9415.391.21%25,335
Dec 10, 202515.6015.8115.6015.7515.210.96%5,586
Dec 9, 202515.6315.8015.5915.6015.06-0.26%10,966
Dec 8, 202515.6215.7515.4915.6415.10-0.13%17,457
Dec 5, 202515.6015.8915.5515.6615.121.03%12,951
Dec 4, 202515.2915.5815.2415.5014.971.31%15,459
Dec 3, 202515.3315.4215.0715.3014.77-0.20%13,360
Dec 2, 202515.3915.6115.0115.3314.80-1.16%28,604