Skip to main content
Acadian Timber Corp. (TSX:ADN)
Canada flag Canada · Delayed Price · Currency is CAD
17.48
+0.06 (0.34%)
May 8, 2025, 3:58 PM EDT

Acadian Timber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202517.4517.4917.4017.4817.480.34%2,885
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
Apr 7, 202516.6917.0716.3916.5416.54-1.49%16,200
Apr 4, 202517.0117.1016.7316.7916.79-2.67%16,320
Apr 3, 202517.4817.5917.2517.2517.25-0.17%4,900
Apr 2, 202517.2917.4017.2017.2817.28-0.63%7,501
Apr 1, 202517.3517.4917.3017.3917.39-0.29%6,100
Mar 31, 202517.4117.4417.4017.4417.44-1.13%2,133
Mar 28, 202517.8917.9417.6317.6417.35-1.40%2,711
Mar 27, 202517.9417.9417.8517.8917.600.22%2,041
Mar 26, 202517.8217.9617.8217.8517.56-1,949
Mar 25, 202518.1418.1417.5817.8517.560.68%17,000
Mar 24, 202517.5817.8017.5817.7317.441.49%9,313
Mar 21, 202517.5917.5917.3417.4717.18-0.85%3,100
Mar 20, 202517.5617.6417.5517.6217.330.40%1,735
Mar 19, 202517.5017.5517.4217.5517.260.57%5,209
Mar 18, 202517.4417.5117.3817.4517.160.46%2,340
Mar 17, 202517.5017.5117.3717.3717.08-0.34%4,942
Mar 14, 202517.3617.5017.3217.4317.140.23%3,000
Mar 13, 202517.2817.4817.2817.3917.100.99%3,700
Mar 12, 202517.2517.2717.0917.2216.940.70%3,300
Mar 11, 202517.1617.3417.0617.1016.820.29%3,013
Mar 10, 202517.3917.3917.0317.0516.77-0.99%9,723
Mar 7, 202517.2717.3217.2217.2216.940.64%4,400
Mar 6, 202517.2617.2617.1017.1116.83-0.81%6,229
Mar 5, 202517.3317.3317.2017.2516.96-0.40%4,400
Mar 4, 202517.3517.3517.1717.3217.040.29%10,535
Mar 3, 202517.4517.4517.2117.2716.99-0.80%7,600
Feb 28, 202517.4417.4417.2017.4117.120.87%5,500
Feb 27, 202517.2417.4217.2117.2616.98-0.29%9,100