Skip to main content
Acadian Timber Corp. (TSX:ADN)
Canada flag Canada · Delayed Price · Currency is CAD
17.81
-0.05 (-0.28%)
Jun 19, 2025, 4:00 PM EDT

Acadian Timber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202517.8017.9017.7917.8617.860.17%4,311
Jun 17, 202517.8017.8817.7617.8317.83-0.72%6,712
Jun 16, 202517.8517.9617.8317.9617.960.67%4,048
Jun 13, 202517.7717.8517.7617.8417.84-0.06%2,338
Jun 12, 202518.0018.0017.7917.8517.85-0.83%30,400
Jun 11, 202518.1518.1518.0018.0018.00-1.04%27,700
Jun 10, 202518.2818.2818.1318.1918.190.22%5,136
Jun 9, 202518.1518.2118.0518.1518.15-0.17%22,928
Jun 6, 202518.3018.3018.1818.1818.18-0.38%506
Jun 5, 202518.4318.4318.1318.2518.25-5,700
Jun 4, 202518.2518.3218.1618.2518.25-0.05%3,304
Jun 3, 202517.9818.2617.9818.2618.261.84%16,826
Jun 2, 202518.0218.0217.9117.9317.93-0.22%5,200
May 30, 202517.9818.0917.9117.9717.97-5,600
May 29, 202518.0718.0717.8517.9717.970.28%4,835
May 28, 202517.9018.0417.8917.9217.920.11%4,600
May 27, 202517.9317.9617.8217.9017.900.28%6,828
May 26, 202517.9217.9617.8317.8517.850.06%2,342
May 23, 202517.8317.9317.7017.8417.84-0.22%6,700
May 22, 202517.9017.9817.8017.8817.88-0.11%5,227
May 21, 202517.9917.9917.9017.9017.90-0.33%2,900
May 20, 202517.9217.9717.8617.9617.960.84%9,235
May 16, 202517.4017.9917.3917.8117.812.00%10,119
May 15, 202517.6417.8017.4617.4617.46-1.24%9,000
May 14, 202517.7417.7417.5817.6817.680.11%5,304
May 13, 202517.5217.6617.5217.6617.660.57%1,100
May 12, 202517.7617.7617.3817.5617.560.46%11,300
May 9, 202517.5117.5217.3517.4817.48-8,624
May 8, 202517.4517.4917.4017.4817.480.34%2,900
May 7, 202517.2517.4217.2517.4217.420.40%1,300
May 6, 202517.1817.4517.1817.3517.350.12%2,100
May 5, 202517.3217.5017.2217.3317.33-0.57%8,706
May 2, 202517.1417.5017.1317.4317.430.75%8,827
May 1, 202517.1217.3017.1217.3017.300.17%4,100
Apr 30, 202517.0617.2817.0617.2717.270.23%4,729
Apr 29, 202517.2717.2717.0017.2317.230.17%5,100
Apr 28, 202516.9917.2016.9917.2017.200.29%2,818
Apr 25, 202516.9017.1516.9017.1517.150.94%7,800
Apr 24, 202516.9416.9916.8516.9916.99-3,700
Apr 23, 202517.0317.0416.9516.9916.990.41%6,100
Apr 22, 202516.7116.9316.7116.9216.920.24%2,605
Apr 21, 202516.9817.0616.8416.8816.88-0.41%3,900
Apr 17, 202516.8816.9916.8616.9516.950.65%2,600
Apr 16, 202516.8117.0016.8116.8416.84-0.59%2,600
Apr 15, 202517.0117.1216.9316.9416.940.06%5,702
Apr 14, 202517.1817.1816.4316.9316.931.74%11,738
Apr 11, 202516.6216.8016.5916.6416.640.73%2,600
Apr 10, 202516.7316.7816.4516.5216.52-1.84%8,400
Apr 9, 202516.4017.0216.3316.8316.832.56%13,300
Apr 8, 202516.5316.9116.4116.4116.41-0.79%10,400