Acadian Timber Corp. (TSX:ADN)
Canada · Delayed Price · Currency is CAD 17.23
-0.06 (-0.35%)
Oct 15, 2026, 3:41 PM EST
Acadian Timber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 17.48 | 17.50 | 17.23 | 17.23 | 17.23 | -0.35% | 2,880 |
| Oct 14, 2026 | 17.16 | 17.40 | 17.15 | 17.29 | 17.29 | 1.11% | 5,602 |
| Oct 13, 2026 | 17.00 | 17.25 | 16.95 | 17.10 | 17.10 | 0.41% | 8,978 |
| Oct 9, 2026 | 16.89 | 17.11 | 16.89 | 17.03 | 17.03 | 1.19% | 2,832 |
| Oct 8, 2026 | 16.91 | 17.02 | 16.75 | 16.83 | 16.83 | -0.47% | 8,176 |
| Oct 7, 2026 | 16.85 | 16.98 | 16.80 | 16.91 | 16.91 | 0.30% | 4,973 |
| Oct 6, 2026 | 16.91 | 16.91 | 16.86 | 16.86 | 16.86 | - | 2,244 |
| Oct 5, 2026 | 17.14 | 17.14 | 16.81 | 16.86 | 16.86 | -1.00% | 8,272 |
| Oct 2, 2026 | 17.25 | 17.25 | 16.96 | 17.03 | 17.03 | -1.05% | 3,271 |
| Oct 1, 2026 | 17.13 | 17.46 | 17.11 | 17.21 | 17.21 | - | 6,710 |
| Sep 30, 2026 | 17.13 | 17.43 | 17.13 | 17.21 | 17.21 | 0.29% | 2,750 |
| Sep 29, 2026 | 17.45 | 17.45 | 17.09 | 17.16 | 17.16 | -1.72% | 6,288 |
| Sep 28, 2026 | 17.66 | 17.94 | 17.65 | 17.75 | 17.46 | -0.73% | 14,644 |
| Sep 25, 2026 | 17.60 | 17.88 | 17.09 | 17.88 | 17.59 | 1.19% | 10,400 |
| Sep 24, 2026 | 17.97 | 17.97 | 17.61 | 17.67 | 17.38 | -2.11% | 3,305 |
| Sep 23, 2026 | 18.08 | 18.09 | 17.49 | 18.05 | 17.76 | - | 12,047 |
| Sep 22, 2026 | 18.06 | 18.08 | 17.99 | 18.05 | 17.76 | 0.22% | 7,424 |
| Sep 21, 2026 | 17.95 | 18.05 | 17.82 | 18.01 | 17.72 | 0.61% | 6,391 |
| Sep 18, 2026 | 17.77 | 17.96 | 17.77 | 17.90 | 17.61 | -0.06% | 11,201 |
| Sep 17, 2026 | 17.73 | 18.14 | 17.73 | 17.91 | 17.62 | 1.30% | 20,016 |
| Sep 16, 2026 | 17.41 | 17.81 | 17.36 | 17.68 | 17.39 | 1.78% | 18,806 |
| Sep 15, 2026 | 17.53 | 17.60 | 17.08 | 17.37 | 17.09 | 1.22% | 65,818 |
| Sep 14, 2026 | 17.06 | 17.50 | 17.06 | 17.16 | 16.88 | -0.12% | 12,967 |
| Sep 11, 2026 | 16.91 | 17.24 | 16.91 | 17.18 | 16.90 | 1.24% | 11,646 |
| Sep 10, 2026 | 17.18 | 17.18 | 16.81 | 16.97 | 16.69 | -0.82% | 13,065 |
| Sep 9, 2026 | 16.85 | 17.13 | 16.70 | 17.11 | 16.83 | 1.54% | 25,458 |
| Sep 8, 2026 | 17.03 | 17.15 | 16.82 | 16.85 | 16.57 | -2.03% | 7,688 |
| Sep 4, 2026 | 17.24 | 17.24 | 17.00 | 17.20 | 16.92 | 0.88% | 12,951 |
| Sep 3, 2026 | 16.95 | 17.25 | 16.95 | 17.05 | 16.77 | - | 8,512 |
| Sep 2, 2026 | 16.85 | 17.12 | 16.78 | 17.05 | 16.77 | 0.89% | 7,632 |
| Sep 1, 2026 | 16.92 | 16.96 | 16.84 | 16.90 | 16.62 | -0.53% | 4,077 |
| Aug 31, 2026 | 16.98 | 16.99 | 16.97 | 16.99 | 16.71 | -0.29% | 1,129 |
| Aug 28, 2026 | 17.00 | 17.09 | 17.00 | 17.04 | 16.76 | 0.41% | 6,474 |
| Aug 27, 2026 | 16.79 | 17.00 | 16.79 | 16.97 | 16.69 | -0.12% | 2,835 |
| Aug 26, 2026 | 16.91 | 17.03 | 16.91 | 16.99 | 16.71 | -0.06% | 4,974 |
| Aug 25, 2026 | 16.90 | 17.00 | 16.87 | 17.00 | 16.72 | 0.24% | 8,280 |
| Aug 24, 2026 | 17.00 | 17.10 | 16.95 | 16.96 | 16.68 | -0.82% | 7,323 |
| Aug 21, 2026 | 17.15 | 17.15 | 17.05 | 17.10 | 16.82 | -0.18% | 2,453 |
| Aug 20, 2026 | 17.05 | 17.13 | 17.00 | 17.13 | 16.85 | 0.41% | 11,386 |
| Aug 19, 2026 | 16.93 | 17.15 | 16.93 | 17.06 | 16.78 | 0.06% | 19,873 |
| Aug 18, 2026 | 17.18 | 17.18 | 17.00 | 17.05 | 16.77 | -0.70% | 5,617 |
| Aug 17, 2026 | 17.19 | 17.41 | 17.09 | 17.17 | 16.89 | -1.66% | 11,198 |
| Aug 14, 2026 | 17.58 | 17.58 | 17.46 | 17.46 | 17.17 | -0.68% | 2,509 |
| Aug 13, 2026 | 17.63 | 17.63 | 17.52 | 17.58 | 17.29 | 0.51% | 3,028 |
| Aug 12, 2026 | 17.40 | 17.57 | 17.40 | 17.49 | 17.20 | 0.23% | 8,819 |
| Aug 11, 2026 | 17.40 | 17.60 | 17.39 | 17.45 | 17.16 | -0.17% | 3,090 |
| Aug 10, 2026 | 17.80 | 17.80 | 17.46 | 17.48 | 17.19 | -1.24% | 1,741 |
| Aug 7, 2026 | 17.40 | 17.75 | 17.40 | 17.70 | 17.41 | 1.55% | 7,452 |
| Aug 6, 2026 | 17.51 | 17.54 | 17.12 | 17.43 | 17.15 | -1.75% | 7,260 |
| Aug 5, 2026 | 17.87 | 18.01 | 17.68 | 17.74 | 17.45 | 0.57% | 5,555 |