Skip to main content
Acadian Timber Corp. (TSX: ADN)
Canada flag Canada · Delayed Price · Currency is CAD
17.88
+0.18 (1.02%)
Dec 20, 2024, 3:48 PM EST

Acadian Timber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.6717.9117.6717.8817.881.02%6,676
Dec 19, 202417.9117.9217.7017.7017.70-1.12%5,939
Dec 18, 202417.8817.9717.8817.9017.900.11%2,914
Dec 17, 202417.9818.1117.8817.8817.88-1.00%4,514
Dec 16, 202418.0018.1318.0018.0618.060.22%6,225
Dec 13, 202418.2218.2218.0218.0218.02-0.39%2,429
Dec 12, 202418.3218.3218.0918.0918.09-0.06%3,041
Dec 11, 202418.1018.1018.0218.1018.100.17%1,400
Dec 10, 202418.1818.1818.0018.0718.07-0.39%10,400
Dec 9, 202418.0318.3918.0018.1418.140.78%10,500
Dec 6, 202418.0918.1018.0018.0018.00-0.39%1,900
Dec 5, 202418.0418.0717.9618.0718.070.67%3,400
Dec 4, 202417.8117.9517.8117.9517.951.01%4,916
Dec 3, 202417.7817.8017.7517.7717.770.23%2,000
Dec 2, 202417.8017.8017.7017.7317.73-3,700
Nov 29, 202417.6717.7317.6617.7317.730.40%1,702
Nov 28, 202417.7317.7317.6317.6617.660.17%2,844
Nov 27, 202417.6017.7417.6017.6317.630.28%6,639
Nov 26, 202417.8017.8017.5717.5817.58-1.29%4,900
Nov 25, 202417.5117.8717.5117.8117.810.91%8,729
Nov 22, 202417.6617.7917.6517.6517.65-0.79%3,600
Nov 21, 202417.7017.8117.7017.7917.790.40%2,400
Nov 20, 202417.6917.7217.6517.7217.720.28%1,335
Nov 19, 202417.7017.7717.5117.6717.67-3,227
Nov 18, 202417.8717.8817.6417.6717.67-0.39%3,300
Nov 15, 202417.9417.9417.7117.7417.74-0.78%6,611
Nov 14, 202418.1218.1217.8417.8817.88-0.78%8,100
Nov 13, 202418.2518.2517.9918.0218.020.39%5,245
Nov 12, 202417.8718.0017.8117.9517.951.13%6,800
Nov 11, 202417.5417.8417.5417.7517.751.78%5,800
Nov 8, 202417.8317.8317.4417.4417.44-1.08%10,710
Nov 7, 202417.4617.9717.4617.6317.630.51%9,000
Nov 6, 202417.7917.7917.3517.5417.54-1.46%13,300
Nov 5, 202417.6817.9117.5417.8017.800.91%6,937
Nov 4, 202417.9017.9017.6417.6417.64-0.79%5,500
Nov 1, 202418.1818.1817.7817.7817.78-3.42%10,900
Oct 31, 202418.2918.4218.0118.4118.41-0.05%7,220
Oct 30, 202418.2718.4518.2718.4218.420.71%6,300
Oct 29, 202418.3018.4118.2918.2918.29-0.87%4,706
Oct 28, 202418.3218.4818.3218.4518.450.82%6,800
Oct 25, 202418.4218.4518.2418.3018.30-0.38%8,400
Oct 24, 202418.2918.4218.2718.3718.370.77%4,008
Oct 23, 202418.0418.2518.0418.2318.230.16%5,400
Oct 22, 202418.0318.2318.0318.2018.200.39%4,200
Oct 21, 202418.1718.1818.0718.1318.13-0.28%2,200
Oct 18, 202418.1918.2018.0818.1818.180.61%4,335
Oct 17, 202418.1218.1618.0718.0718.07-0.28%1,300
Oct 16, 202418.1518.1518.0618.1218.120.06%4,102
Oct 15, 202417.9318.1117.9218.1118.110.67%9,421
Oct 11, 202418.0318.0317.8817.9917.990.33%5,932
Oct 10, 202418.0518.0517.8517.9317.93-0.72%7,249
Oct 9, 202417.9718.0917.9718.0618.060.17%1,715
Oct 8, 202417.9718.0317.9418.0318.030.61%3,400
Oct 7, 202418.1018.1517.9217.9217.92-0.44%5,100
Oct 4, 202417.7718.0017.7318.0018.001.52%10,045
Oct 3, 202417.4017.7317.4017.7317.731.90%9,400
Oct 2, 202417.5317.6017.4017.4017.40-0.29%5,440
Oct 1, 202417.4217.5517.4117.4517.450.06%4,500
Sep 30, 202417.4317.4617.2117.4417.440.63%7,800
Sep 27, 202417.6217.6217.2417.3317.33-1.76%15,249
Sep 26, 202417.7017.7017.6417.6417.35-0.06%4,800
Sep 25, 202417.7017.7017.6517.6517.36-0.17%2,241
Sep 24, 202417.6417.7017.6217.6817.390.23%7,337
Sep 23, 202417.7817.7817.6417.6417.35-0.23%5,800
Sep 20, 202417.6017.7417.5717.6817.390.80%1,603
Sep 19, 202417.4517.5817.4517.5417.25-0.06%7,037
Sep 18, 202417.5217.6017.4917.5517.26-0.23%6,419
Sep 17, 202417.5117.6717.5117.5917.30-0.06%3,700
Sep 16, 202417.5017.7217.4417.6017.310.57%3,905
Sep 13, 202417.2517.5017.2517.5017.211.57%4,300
Sep 12, 202417.3717.3717.2117.2316.95-0.23%6,022
Sep 11, 202417.2317.3317.1917.2716.99-0.35%2,400
Sep 10, 202417.2517.3517.1617.3317.051.05%3,300
Sep 9, 202417.2517.2517.0917.1516.870.23%26,028
Sep 6, 202417.5017.5017.1017.1116.83-1.10%12,634
Sep 5, 202417.3817.3817.3017.3017.02-0.23%3,200
Sep 4, 202417.3117.4017.3017.3417.050.23%1,111
Sep 3, 202417.4817.4917.3017.3017.02-0.12%9,500
Aug 30, 202417.2417.4017.2417.3217.04-0.40%3,100
Aug 29, 202417.3817.4017.3617.3917.10-0.34%2,411
Aug 28, 202417.6417.6417.4117.4517.16-0.17%3,500
Aug 27, 202417.7517.9917.4717.4817.19-0.96%7,800
Aug 26, 202417.7917.9717.6117.6517.36-1.56%6,200
Aug 23, 202417.8718.0017.8317.9317.640.79%5,717
Aug 22, 202417.6917.7917.6817.7917.500.79%1,015
Aug 21, 202417.7517.8217.6217.6517.36-0.73%2,800
Aug 20, 202417.9617.9617.7417.7817.49-3,911
Aug 19, 202417.4517.7817.4517.7817.491.31%1,744
Aug 16, 202417.5617.6117.3717.5517.26-0.23%3,710
Aug 15, 202417.8717.8717.4017.5917.30-0.62%7,000
Aug 14, 202417.3017.7017.2917.7017.411.96%3,800
Aug 13, 202417.6017.6017.0617.3617.07-0.12%5,600
Aug 12, 202417.2417.5017.2417.3817.090.93%6,727
Aug 9, 202417.4017.4717.1117.2216.94-0.52%4,000
Aug 8, 202417.1617.4417.1617.3117.030.35%3,700
Aug 7, 202417.9717.9717.1517.2516.97-0.52%10,700
Aug 6, 202418.0918.0917.2217.3417.05-4.93%11,700
Aug 2, 202418.3518.3517.9218.2417.940.83%13,500
Aug 1, 202418.1818.1817.9718.0917.79-0.22%3,630
Jul 31, 202418.1918.1918.1018.1317.830.44%900