Skip to main content
Acadian Timber Corp. (TSX:ADN)
Canada flag Canada · Delayed Price · Currency is CAD
17.66
-0.13 (-0.73%)
Feb 21, 2025, 3:59 PM EST

Acadian Timber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202517.7817.9717.7817.8417.840.34%6,267
Feb 19, 202517.8817.8817.6017.7817.78-0.61%1,596
Feb 18, 202517.6317.9317.3317.8917.892.52%13,303
Feb 14, 202517.4417.4517.1517.4517.451.69%9,900
Feb 13, 202517.5217.5917.1617.1617.16-2.00%9,947
Feb 12, 202517.4017.5917.4017.5117.51-0.51%4,504
Feb 11, 202517.7017.7017.2317.6017.60-0.34%8,930
Feb 10, 202517.6117.9317.1017.6617.661.20%13,908
Feb 7, 202517.7417.9317.4517.4517.45-2.24%3,917
Feb 6, 202517.5817.8617.3117.8517.851.54%6,400
Feb 5, 202517.3717.7417.0417.5817.581.21%14,231
Feb 4, 202517.3417.4217.3017.3717.372.00%4,300
Feb 3, 202517.0117.6317.0017.0317.03-1.22%13,708
Jan 31, 202517.5717.5817.2017.2417.24-1.88%10,000
Jan 30, 202517.4117.6017.4117.5717.570.23%6,300
Jan 29, 202517.5417.5417.4317.5317.530.17%5,508
Jan 28, 202517.4817.5017.4017.5017.500.34%9,009
Jan 27, 202517.3917.4817.3017.4417.440.93%11,400
Jan 24, 202517.4117.4117.2417.2817.28-0.69%5,200
Jan 23, 202517.1317.4017.1317.4017.401.16%6,546
Jan 22, 202517.0117.2117.0117.2017.200.88%10,200
Jan 21, 202517.3917.3917.0217.0517.05-0.35%6,500
Jan 20, 202517.1717.1717.0017.1117.11-0.35%16,900
Jan 17, 202517.2017.2617.1517.1717.170.06%6,929
Jan 16, 202517.0617.2617.0617.1617.16-0.23%6,100
Jan 15, 202517.0217.2517.0217.2017.200.70%5,305
Jan 14, 202517.3617.3617.0017.0817.080.35%9,205
Jan 13, 202517.0317.1417.0117.0217.02-0.93%8,000
Jan 10, 202517.3417.3917.1317.1817.18-0.98%8,200
Jan 9, 202517.7217.7217.3417.3517.35-1.14%4,500
Jan 8, 202517.6117.6417.5017.5517.55-0.34%7,600
Jan 7, 202517.6317.6517.4217.6117.61-0.23%6,314
Jan 6, 202517.3317.7217.3317.6517.65-0.56%4,723
Jan 3, 202517.8317.8317.5317.7517.75-0.11%6,500
Jan 2, 202517.4117.7717.4117.7717.772.01%3,900
Dec 31, 202417.6017.6017.4217.4217.42-1.47%6,000
Dec 30, 202417.6717.8017.6517.6817.39-1.39%19,226
Dec 27, 202417.8118.0717.8117.9317.64-0.33%8,327
Dec 24, 202417.7718.0417.7717.9917.69-0.06%3,845
Dec 23, 202417.7218.0017.7218.0017.700.67%4,309
Dec 20, 202417.6717.9117.6717.8817.591.02%6,700
Dec 19, 202417.9117.9217.7017.7017.41-1.12%5,939
Dec 18, 202417.8817.9717.8817.9017.610.11%2,914
Dec 17, 202417.9818.1117.8817.8817.59-1.00%4,514
Dec 16, 202418.0018.1318.0018.0617.760.22%6,225
Dec 13, 202418.2218.2218.0218.0217.72-0.39%2,429
Dec 12, 202418.3218.3218.0918.0917.79-0.06%3,041
Dec 11, 202418.1018.1018.0218.1017.800.17%1,400
Dec 10, 202418.1818.1818.0018.0717.77-0.39%10,400
Dec 9, 202418.0318.3918.0018.1417.840.78%10,500
Dec 6, 202418.0918.1018.0018.0017.70-0.39%1,900
Dec 5, 202418.0418.0717.9618.0717.770.67%3,400
Dec 4, 202417.8117.9517.8117.9517.661.01%4,916
Dec 3, 202417.7817.8017.7517.7717.480.23%2,000
Dec 2, 202417.8017.8017.7017.7317.44-3,700
Nov 29, 202417.6717.7317.6617.7317.440.40%1,702
Nov 28, 202417.7317.7317.6317.6617.370.17%2,844
Nov 27, 202417.6017.7417.6017.6317.340.28%6,639
Nov 26, 202417.8017.8017.5717.5817.29-1.29%4,900
Nov 25, 202417.5117.8717.5117.8117.520.91%8,729
Nov 22, 202417.6617.7917.6517.6517.36-0.79%3,600
Nov 21, 202417.7017.8117.7017.7917.500.40%2,400
Nov 20, 202417.6917.7217.6517.7217.430.28%1,335
Nov 19, 202417.7017.7717.5117.6717.38-3,227
Nov 18, 202417.8717.8817.6417.6717.38-0.39%3,300
Nov 15, 202417.9417.9417.7117.7417.45-0.78%6,611
Nov 14, 202418.1218.1217.8417.8817.59-0.78%8,100
Nov 13, 202418.2518.2517.9918.0217.720.39%5,245
Nov 12, 202417.8718.0017.8117.9517.661.13%6,800
Nov 11, 202417.5417.8417.5417.7517.461.78%5,800
Nov 8, 202417.8317.8317.4417.4417.15-1.08%10,710
Nov 7, 202417.4617.9717.4617.6317.340.51%9,000
Nov 6, 202417.7917.7917.3517.5417.25-1.46%13,300
Nov 5, 202417.6817.9117.5417.8017.510.91%6,937
Nov 4, 202417.9017.9017.6417.6417.35-0.79%5,500
Nov 1, 202418.1818.1817.7817.7817.49-3.42%10,900
Oct 31, 202418.2918.4218.0118.4118.11-0.05%7,220
Oct 30, 202418.2718.4518.2718.4218.120.71%6,300
Oct 29, 202418.3018.4118.2918.2917.99-0.87%4,706
Oct 28, 202418.3218.4818.3218.4518.150.82%6,800
Oct 25, 202418.4218.4518.2418.3018.00-0.38%8,400
Oct 24, 202418.2918.4218.2718.3718.070.77%4,008
Oct 23, 202418.0418.2518.0418.2317.930.16%5,400
Oct 22, 202418.0318.2318.0318.2017.900.39%4,200
Oct 21, 202418.1718.1818.0718.1317.83-0.28%2,200
Oct 18, 202418.1918.2018.0818.1817.880.61%4,335
Oct 17, 202418.1218.1618.0718.0717.77-0.28%1,300
Oct 16, 202418.1518.1518.0618.1217.820.06%4,102
Oct 15, 202417.9318.1117.9218.1117.810.67%9,421
Oct 11, 202418.0318.0317.8817.9917.690.33%5,932
Oct 10, 202418.0518.0517.8517.9317.64-0.72%7,249
Oct 9, 202417.9718.0917.9718.0617.760.17%1,715
Oct 8, 202417.9718.0317.9418.0317.730.61%3,400
Oct 7, 202418.1018.1517.9217.9217.63-0.44%5,100
Oct 4, 202417.7718.0017.7318.0017.701.52%10,045
Oct 3, 202417.4017.7317.4017.7317.441.90%9,400
Oct 2, 202417.5317.6017.4017.4017.11-0.29%5,440
Oct 1, 202417.4217.5517.4117.4517.160.06%4,500
Sep 30, 202417.4317.4617.2117.4417.150.63%7,800
Sep 27, 202417.6217.6217.2417.3317.05-1.76%15,249