Skip to main content
logo
Acadian Timber Corp. (TSX:ADN)
Canada flag Canada · Delayed Price · Currency is CAD
17.16
+0.09 (0.53%)
At close: Mar 27, 2026

Acadian Timber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202617.1617.2517.0117.1617.160.53%6,592
Mar 26, 202617.1317.2717.0717.0717.07-0.70%9,985
Mar 25, 202617.1317.2116.9017.1917.191.06%20,455
Mar 24, 202616.7817.1016.7817.0117.010.65%11,944
Mar 23, 202616.8516.9016.5316.9016.900.24%19,960
Mar 20, 202616.8016.8616.7116.8616.86-0.18%6,476
Mar 19, 202616.9717.0016.6016.8916.890.30%16,074
Mar 18, 202616.9416.9916.8016.8416.84-0.18%5,630
Mar 17, 202616.9017.0016.8016.8716.870.06%11,605
Mar 16, 202616.9716.9716.8616.8616.86-4,580
Mar 13, 202616.9417.0016.8016.8616.860.24%11,564
Mar 12, 202616.8016.9116.8016.8216.82-4,728
Mar 11, 202616.9716.9716.7516.8216.82-0.88%3,198
Mar 10, 202616.9517.0016.8516.9716.970.77%4,941
Mar 9, 202617.0417.0616.8016.8416.84-1.41%9,340
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