Skip to main content
Acadian Timber Corp. (TSX:ADN)
Canada flag Canada · Delayed Price · Currency is CAD
17.25
-0.07 (-0.40%)
Nov 12, 2026, 4:00 PM EST

Acadian Timber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202617.2717.3417.1817.2517.25-0.40%3,570
Nov 11, 202617.4317.4317.2017.3217.320.06%3,823
Nov 10, 202617.6017.6017.2417.3117.31-0.46%5,760
Nov 9, 202617.2017.5417.2017.3917.391.10%5,599
Nov 6, 202617.3017.3717.1017.2017.20-0.29%2,554
Nov 5, 202617.3817.3817.0917.2517.25-0.23%3,229
Nov 4, 202617.0517.3717.0117.2917.291.05%6,411
Nov 3, 202617.1517.1517.0217.1117.110.35%1,476
Nov 2, 202617.0117.1416.9717.0517.05-0.06%4,983
Oct 30, 202617.3117.3117.0117.0617.06-0.35%3,741
Oct 29, 202617.0517.2017.0517.1217.12-0.47%4,235
Oct 28, 202617.3517.3517.1917.2017.20-0.41%3,659
Oct 27, 202617.1817.2817.1517.2717.270.94%3,828
Oct 26, 202617.2517.2517.0217.1117.11-0.52%5,200
Oct 23, 202617.0217.2017.0017.2017.200.88%3,895
Oct 22, 202617.0017.0717.0017.0517.05-0.23%6,568
Oct 21, 202617.0117.0917.0117.0917.090.23%2,161
Oct 20, 202616.9617.0916.9617.0517.050.29%1,153
Oct 19, 202617.1217.1216.9317.0017.00-0.64%6,261
Oct 16, 202617.2017.2117.0417.1117.11-0.70%2,798
Oct 15, 202617.4817.5017.2317.2317.23-0.35%2,880
Oct 14, 202617.1617.4017.1517.2917.291.11%5,602
Oct 13, 202617.0017.2516.9517.1017.100.41%8,978
Oct 9, 202616.8917.1116.8917.0317.031.19%2,832
Oct 8, 202616.9117.0216.7516.8316.83-0.47%8,176
Oct 7, 202616.8516.9816.8016.9116.910.30%4,973
Oct 6, 202616.9116.9116.8616.8616.86-2,244
Oct 5, 202617.1417.1416.8116.8616.86-1.00%8,272
Oct 2, 202617.2517.2516.9617.0317.03-1.05%3,271
Oct 1, 202617.1317.4617.1117.2117.21-6,710
Sep 30, 202617.1317.4317.1317.2117.210.29%2,750
Sep 29, 202617.4517.4517.0917.1617.16-1.72%6,288
Sep 28, 202617.6617.9417.6517.7517.46-0.73%14,644
Sep 25, 202617.6017.8817.0917.8817.591.19%10,400
Sep 24, 202617.9717.9717.6117.6717.38-2.11%3,305
Sep 23, 202618.0818.0917.4918.0517.76-12,047
Sep 22, 202618.0618.0817.9918.0517.760.22%7,424
Sep 21, 202617.9518.0517.8218.0117.720.61%6,391
Sep 18, 202617.7717.9617.7717.9017.61-0.06%11,201
Sep 17, 202617.7318.1417.7317.9117.621.30%20,016
Sep 16, 202617.4117.8117.3617.6817.391.78%18,806
Sep 15, 202617.5317.6017.0817.3717.091.22%65,818
Sep 14, 202617.0617.5017.0617.1616.88-0.12%12,967
Sep 11, 202616.9117.2416.9117.1816.901.24%11,646
Sep 10, 202617.1817.1816.8116.9716.69-0.82%13,065
Sep 9, 202616.8517.1316.7017.1116.831.54%25,458
Sep 8, 202617.0317.1516.8216.8516.57-2.03%7,688
Sep 4, 202617.2417.2417.0017.2016.920.88%12,951
Sep 3, 202616.9517.2516.9517.0516.77-8,512
Sep 2, 202616.8517.1216.7817.0516.770.89%7,632