Acadian Timber Corp. (TSX:ADN)
Canada · Delayed Price · Currency is CAD 16.26
-0.08 (-0.46%)
Oct 9, 2025, 3:59 PM EDT
Acadian Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 16.59 | 16.59 | 16.28 | 16.34 | 16.34 | 0.06% | 6,942 |
| Oct 8, 2025 | 16.38 | 16.45 | 16.31 | 16.33 | 16.33 | -0.85% | 14,941 |
| Oct 7, 2025 | 16.67 | 16.67 | 16.40 | 16.47 | 16.47 | -0.84% | 10,000 |
| Oct 6, 2025 | 16.78 | 16.78 | 16.40 | 16.61 | 16.61 | 0.54% | 15,324 |
| Oct 3, 2025 | 16.48 | 16.89 | 16.31 | 16.52 | 16.52 | 1.60% | 16,500 |
| Oct 2, 2025 | 16.20 | 16.40 | 16.20 | 16.26 | 16.26 | 0.25% | 14,700 |
| Oct 1, 2025 | 16.39 | 16.39 | 16.19 | 16.22 | 16.22 | -1.28% | 26,811 |
| Sep 30, 2025 | 16.81 | 16.81 | 16.41 | 16.43 | 16.43 | -2.09% | 30,000 |
| Sep 29, 2025 | 17.15 | 17.23 | 16.77 | 16.78 | 16.78 | -2.33% | 28,044 |
| Sep 26, 2025 | 17.25 | 17.27 | 17.18 | 17.18 | 16.89 | -0.41% | 13,719 |
| Sep 25, 2025 | 17.28 | 17.28 | 17.20 | 17.25 | 16.96 | -0.06% | 3,346 |
| Sep 24, 2025 | 17.22 | 17.26 | 17.21 | 17.26 | 16.97 | 0.35% | 1,001 |
| Sep 23, 2025 | 17.27 | 17.29 | 17.17 | 17.20 | 16.91 | -0.35% | 16,007 |
| Sep 22, 2025 | 17.29 | 17.38 | 17.26 | 17.26 | 16.97 | -0.17% | 9,030 |
| Sep 19, 2025 | 17.34 | 17.34 | 17.25 | 17.29 | 17.00 | - | 5,541 |
| Sep 18, 2025 | 17.26 | 17.36 | 17.26 | 17.29 | 17.00 | 0.17% | 13,200 |
| Sep 17, 2025 | 17.30 | 17.38 | 17.25 | 17.26 | 16.97 | -0.52% | 12,448 |
| Sep 16, 2025 | 17.48 | 17.48 | 17.30 | 17.35 | 17.06 | -0.29% | 10,213 |
| Sep 15, 2025 | 17.46 | 17.56 | 17.36 | 17.40 | 17.11 | 0.40% | 7,800 |
| Sep 12, 2025 | 17.34 | 17.34 | 17.28 | 17.33 | 17.04 | 0.12% | 7,600 |
| Sep 11, 2025 | 17.21 | 17.40 | 17.21 | 17.31 | 17.01 | 0.70% | 7,900 |
| Sep 10, 2025 | 17.43 | 17.43 | 17.14 | 17.19 | 16.90 | -0.64% | 14,937 |
| Sep 9, 2025 | 17.48 | 17.48 | 17.28 | 17.30 | 17.01 | -1.20% | 19,603 |
| Sep 8, 2025 | 17.74 | 17.75 | 17.51 | 17.51 | 17.21 | -0.79% | 14,800 |
| Sep 5, 2025 | 17.76 | 17.76 | 17.60 | 17.65 | 17.35 | -0.11% | 3,141 |
| Sep 4, 2025 | 17.60 | 17.72 | 17.60 | 17.67 | 17.37 | -0.17% | 2,601 |
| Sep 3, 2025 | 17.70 | 17.72 | 17.60 | 17.70 | 17.40 | - | 2,000 |
| Sep 2, 2025 | 17.75 | 17.75 | 17.66 | 17.70 | 17.40 | -0.45% | 8,929 |
| Aug 29, 2025 | 17.78 | 17.80 | 17.77 | 17.78 | 17.48 | -0.17% | 4,100 |
| Aug 28, 2025 | 17.81 | 17.81 | 17.75 | 17.81 | 17.51 | 0.06% | 3,200 |
| Aug 27, 2025 | 17.82 | 17.84 | 17.79 | 17.80 | 17.50 | -0.11% | 5,633 |
| Aug 26, 2025 | 17.85 | 18.00 | 17.82 | 17.82 | 17.52 | 0.11% | 6,200 |
| Aug 25, 2025 | 17.99 | 17.99 | 17.80 | 17.80 | 17.50 | -0.84% | 11,000 |
| Aug 22, 2025 | 17.93 | 17.98 | 17.91 | 17.95 | 17.65 | -0.17% | 2,200 |
| Aug 21, 2025 | 18.05 | 18.05 | 17.90 | 17.98 | 17.68 | -0.28% | 7,200 |
| Aug 20, 2025 | 17.92 | 18.04 | 17.90 | 18.03 | 17.73 | 0.28% | 3,332 |
| Aug 19, 2025 | 17.87 | 18.01 | 17.87 | 17.98 | 17.68 | 0.73% | 6,200 |
| Aug 18, 2025 | 17.82 | 17.85 | 17.81 | 17.85 | 17.55 | -0.11% | 2,600 |
| Aug 15, 2025 | 17.87 | 17.97 | 17.87 | 17.87 | 17.57 | 0.11% | 3,500 |
| Aug 14, 2025 | 17.84 | 17.88 | 17.80 | 17.85 | 17.55 | -0.06% | 8,532 |
| Aug 13, 2025 | 17.94 | 17.94 | 17.86 | 17.86 | 17.56 | 0.17% | 5,400 |
| Aug 12, 2025 | 17.81 | 17.92 | 17.80 | 17.83 | 17.53 | -0.45% | 14,700 |
| Aug 11, 2025 | 17.84 | 17.91 | 17.81 | 17.91 | 17.61 | 0.34% | 6,028 |
| Aug 8, 2025 | 17.80 | 17.90 | 17.80 | 17.85 | 17.55 | 0.22% | 2,631 |
| Aug 7, 2025 | 17.97 | 18.00 | 17.80 | 17.81 | 17.51 | -0.89% | 11,900 |
| Aug 6, 2025 | 18.11 | 18.12 | 17.97 | 17.97 | 17.67 | -0.11% | 2,130 |
| Aug 5, 2025 | 17.98 | 18.07 | 17.90 | 17.99 | 17.69 | 0.33% | 10,322 |
| Aug 1, 2025 | 18.02 | 18.02 | 17.85 | 17.93 | 17.63 | -0.17% | 4,923 |
| Jul 31, 2025 | 18.12 | 18.15 | 17.84 | 17.96 | 17.66 | -1.05% | 18,801 |
| Jul 30, 2025 | 18.32 | 18.39 | 18.13 | 18.15 | 17.84 | -0.11% | 7,436 |