Acadian Timber Corp. (TSX:ADN)
Canada · Delayed Price · Currency is CAD 15.80
-0.02 (-0.13%)
At close: Jan 7, 2026
Acadian Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 15.89 | 15.89 | 15.68 | 15.80 | 15.80 | -0.13% | 13,289 |
| Jan 6, 2026 | 15.62 | 15.88 | 15.51 | 15.82 | 15.82 | 1.09% | 23,253 |
| Jan 5, 2026 | 15.76 | 15.76 | 15.60 | 15.65 | 15.65 | -0.06% | 6,949 |
| Jan 2, 2026 | 15.82 | 15.89 | 15.66 | 15.66 | 15.66 | -1.51% | 12,424 |
| Dec 31, 2025 | 16.00 | 16.00 | 15.35 | 15.90 | 15.90 | -2.27% | 8,098 |
| Dec 30, 2025 | 16.06 | 16.27 | 15.97 | 16.27 | 15.98 | 1.75% | 15,080 |
| Dec 29, 2025 | 15.99 | 16.12 | 15.60 | 15.99 | 15.70 | 0.57% | 20,668 |
| Dec 24, 2025 | 15.75 | 15.90 | 15.67 | 15.90 | 15.62 | 0.70% | 9,947 |
| Dec 23, 2025 | 15.66 | 15.79 | 15.65 | 15.79 | 15.51 | 0.25% | 9,209 |
| Dec 22, 2025 | 15.52 | 15.75 | 15.52 | 15.75 | 15.47 | 1.68% | 7,651 |
| Dec 19, 2025 | 15.52 | 15.65 | 15.45 | 15.49 | 15.21 | -1.02% | 8,708 |
| Dec 18, 2025 | 15.84 | 15.86 | 15.50 | 15.65 | 15.37 | -0.38% | 13,473 |
| Dec 17, 2025 | 16.22 | 16.22 | 15.59 | 15.71 | 15.43 | -1.57% | 15,871 |
| Dec 16, 2025 | 16.07 | 16.13 | 15.96 | 15.96 | 15.68 | -0.37% | 10,575 |
| Dec 15, 2025 | 16.29 | 16.29 | 16.01 | 16.02 | 15.73 | -0.50% | 10,956 |
| Dec 12, 2025 | 16.19 | 16.19 | 15.99 | 16.10 | 15.81 | 1.00% | 20,501 |
| Dec 11, 2025 | 15.78 | 16.06 | 15.78 | 15.94 | 15.66 | 1.21% | 25,335 |
| Dec 10, 2025 | 15.60 | 15.81 | 15.60 | 15.75 | 15.47 | 0.96% | 5,586 |
| Dec 9, 2025 | 15.63 | 15.80 | 15.59 | 15.60 | 15.32 | -0.26% | 10,966 |
| Dec 8, 2025 | 15.62 | 15.75 | 15.49 | 15.64 | 15.36 | -0.13% | 17,457 |
| Dec 5, 2025 | 15.60 | 15.89 | 15.55 | 15.66 | 15.38 | 1.03% | 12,951 |
| Dec 4, 2025 | 15.29 | 15.58 | 15.24 | 15.50 | 15.22 | 1.31% | 15,459 |
| Dec 3, 2025 | 15.33 | 15.42 | 15.07 | 15.30 | 15.03 | -0.20% | 13,360 |
| Dec 2, 2025 | 15.39 | 15.61 | 15.01 | 15.33 | 15.06 | -1.16% | 28,604 |
| Dec 1, 2025 | 15.68 | 15.90 | 15.36 | 15.51 | 15.23 | -1.08% | 28,285 |
| Nov 28, 2025 | 15.64 | 15.84 | 15.58 | 15.68 | 15.40 | 0.64% | 13,181 |
| Nov 27, 2025 | 15.48 | 15.64 | 15.38 | 15.58 | 15.30 | 0.52% | 11,963 |
| Nov 26, 2025 | 15.15 | 15.60 | 15.10 | 15.50 | 15.22 | 3.13% | 42,903 |
| Nov 25, 2025 | 14.61 | 15.15 | 14.61 | 15.03 | 14.76 | 2.95% | 16,360 |
| Nov 24, 2025 | 14.66 | 14.68 | 14.46 | 14.60 | 14.34 | 0.34% | 18,010 |
| Nov 21, 2025 | 14.41 | 14.59 | 14.40 | 14.55 | 14.29 | 0.34% | 19,200 |
| Nov 20, 2025 | 14.74 | 14.74 | 14.42 | 14.50 | 14.24 | 0.35% | 27,559 |
| Nov 19, 2025 | 14.53 | 14.56 | 14.41 | 14.45 | 14.19 | -0.76% | 24,316 |
| Nov 18, 2025 | 14.63 | 14.66 | 14.51 | 14.56 | 14.30 | -0.68% | 22,138 |
| Nov 17, 2025 | 14.69 | 14.73 | 14.62 | 14.66 | 14.40 | -0.27% | 21,085 |
| Nov 14, 2025 | 14.77 | 14.77 | 14.60 | 14.70 | 14.44 | -0.14% | 9,541 |
| Nov 13, 2025 | 14.89 | 14.93 | 14.67 | 14.72 | 14.46 | 0.07% | 11,069 |
| Nov 12, 2025 | 14.66 | 14.94 | 14.66 | 14.71 | 14.45 | 0.75% | 12,229 |
| Nov 11, 2025 | 14.65 | 14.72 | 14.55 | 14.60 | 14.34 | -0.14% | 11,454 |
| Nov 10, 2025 | 14.56 | 14.66 | 14.51 | 14.62 | 14.36 | 1.04% | 14,970 |
| Nov 7, 2025 | 14.46 | 14.47 | 14.25 | 14.47 | 14.21 | 0.77% | 26,743 |
| Nov 6, 2025 | 14.42 | 14.42 | 14.29 | 14.36 | 14.10 | 0.07% | 8,998 |
| Nov 5, 2025 | 14.07 | 14.39 | 14.00 | 14.35 | 14.09 | 2.14% | 12,977 |
| Nov 4, 2025 | 14.11 | 14.13 | 14.01 | 14.05 | 13.80 | -0.57% | 22,147 |
| Nov 3, 2025 | 14.33 | 14.34 | 14.12 | 14.13 | 13.88 | -1.40% | 37,140 |
| Oct 31, 2025 | 14.53 | 14.53 | 14.33 | 14.33 | 14.07 | 0.56% | 37,563 |
| Oct 30, 2025 | 14.58 | 14.65 | 13.98 | 14.25 | 14.00 | -4.36% | 105,923 |
| Oct 29, 2025 | 15.10 | 15.10 | 14.80 | 14.90 | 14.63 | -0.86% | 52,509 |
| Oct 28, 2025 | 15.11 | 15.17 | 15.03 | 15.03 | 14.76 | -0.86% | 35,696 |
| Oct 27, 2025 | 15.30 | 15.41 | 15.12 | 15.16 | 14.89 | -0.59% | 26,184 |