Acadian Timber Corp. (TSX:ADN)
Canada
· Delayed Price · Currency is CAD 17.64
-0.25 (-1.40%)
Mar 28, 2025, 3:59 PM EST
Acadian Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.89 | 17.94 | 17.63 | 17.64 | 17.64 | -1.40% | 2,711 |
| Mar 27, 2025 | 17.94 | 17.94 | 17.85 | 17.89 | 17.89 | 0.22% | 2,041 |
| Mar 26, 2025 | 17.82 | 17.96 | 17.82 | 17.85 | 17.85 | - | 1,949 |
| Mar 25, 2025 | 18.14 | 18.14 | 17.58 | 17.85 | 17.85 | 0.68% | 17,000 |
| Mar 24, 2025 | 17.58 | 17.80 | 17.58 | 17.73 | 17.73 | 1.49% | 9,313 |
| Mar 21, 2025 | 17.59 | 17.59 | 17.34 | 17.47 | 17.47 | -0.85% | 3,100 |
| Mar 20, 2025 | 17.56 | 17.64 | 17.55 | 17.62 | 17.62 | 0.40% | 1,735 |
| Mar 19, 2025 | 17.50 | 17.55 | 17.42 | 17.55 | 17.55 | 0.57% | 5,209 |
| Mar 18, 2025 | 17.44 | 17.51 | 17.38 | 17.45 | 17.45 | 0.46% | 2,340 |
| Mar 17, 2025 | 17.50 | 17.51 | 17.37 | 17.37 | 17.37 | -0.34% | 4,942 |
| Mar 14, 2025 | 17.36 | 17.50 | 17.32 | 17.43 | 17.43 | 0.23% | 3,000 |
| Mar 13, 2025 | 17.28 | 17.48 | 17.28 | 17.39 | 17.39 | 0.99% | 3,700 |
| Mar 12, 2025 | 17.25 | 17.27 | 17.09 | 17.22 | 17.22 | 0.70% | 3,300 |
| Mar 11, 2025 | 17.16 | 17.34 | 17.06 | 17.10 | 17.10 | 0.29% | 3,013 |
| Mar 10, 2025 | 17.39 | 17.39 | 17.03 | 17.05 | 17.05 | -0.99% | 9,723 |
| Mar 7, 2025 | 17.27 | 17.32 | 17.22 | 17.22 | 17.22 | 0.64% | 4,400 |
| Mar 6, 2025 | 17.26 | 17.26 | 17.10 | 17.11 | 17.11 | -0.81% | 6,229 |
| Mar 5, 2025 | 17.33 | 17.33 | 17.20 | 17.25 | 17.25 | -0.40% | 4,400 |
| Mar 4, 2025 | 17.35 | 17.35 | 17.17 | 17.32 | 17.32 | 0.29% | 10,535 |
| Mar 3, 2025 | 17.45 | 17.45 | 17.21 | 17.27 | 17.27 | -0.80% | 7,600 |
| Feb 28, 2025 | 17.44 | 17.44 | 17.20 | 17.41 | 17.41 | 0.87% | 5,500 |
| Feb 27, 2025 | 17.24 | 17.42 | 17.21 | 17.26 | 17.26 | -0.29% | 9,100 |
| Feb 26, 2025 | 17.93 | 17.95 | 17.26 | 17.31 | 17.31 | -0.75% | 12,411 |
| Feb 25, 2025 | 17.51 | 17.52 | 17.40 | 17.44 | 17.44 | -0.29% | 7,000 |
| Feb 24, 2025 | 17.71 | 17.71 | 17.45 | 17.49 | 17.49 | -0.96% | 4,900 |
| Feb 21, 2025 | 17.79 | 17.79 | 17.61 | 17.66 | 17.66 | -0.73% | 2,500 |
| Feb 20, 2025 | 17.78 | 17.97 | 17.74 | 17.79 | 17.79 | 0.06% | 10,100 |
| Feb 19, 2025 | 17.88 | 17.88 | 17.60 | 17.78 | 17.78 | -0.61% | 1,600 |
| Feb 18, 2025 | 17.63 | 17.93 | 17.33 | 17.89 | 17.89 | 2.52% | 13,303 |
| Feb 14, 2025 | 17.44 | 17.45 | 17.15 | 17.45 | 17.45 | 1.69% | 9,900 |
| Feb 13, 2025 | 17.52 | 17.59 | 17.16 | 17.16 | 17.16 | -2.00% | 9,947 |
| Feb 12, 2025 | 17.40 | 17.59 | 17.40 | 17.51 | 17.51 | -0.51% | 4,504 |
| Feb 11, 2025 | 17.70 | 17.70 | 17.23 | 17.60 | 17.60 | -0.34% | 8,930 |
| Feb 10, 2025 | 17.61 | 17.93 | 17.10 | 17.66 | 17.66 | 1.20% | 13,908 |
| Feb 7, 2025 | 17.74 | 17.93 | 17.45 | 17.45 | 17.45 | -2.24% | 3,917 |
| Feb 6, 2025 | 17.58 | 17.86 | 17.31 | 17.85 | 17.85 | 1.54% | 6,400 |
| Feb 5, 2025 | 17.37 | 17.74 | 17.04 | 17.58 | 17.58 | 1.21% | 14,231 |
| Feb 4, 2025 | 17.34 | 17.42 | 17.30 | 17.37 | 17.37 | 2.00% | 4,300 |
| Feb 3, 2025 | 17.01 | 17.63 | 17.00 | 17.03 | 17.03 | -1.22% | 13,708 |
| Jan 31, 2025 | 17.57 | 17.58 | 17.20 | 17.24 | 17.24 | -1.88% | 10,000 |
| Jan 30, 2025 | 17.41 | 17.60 | 17.41 | 17.57 | 17.57 | 0.23% | 6,300 |
| Jan 29, 2025 | 17.54 | 17.54 | 17.43 | 17.53 | 17.53 | 0.17% | 5,508 |
| Jan 28, 2025 | 17.48 | 17.50 | 17.40 | 17.50 | 17.50 | 0.34% | 9,009 |
| Jan 27, 2025 | 17.39 | 17.48 | 17.30 | 17.44 | 17.44 | 0.93% | 11,400 |
| Jan 24, 2025 | 17.41 | 17.41 | 17.24 | 17.28 | 17.28 | -0.69% | 5,200 |
| Jan 23, 2025 | 17.13 | 17.40 | 17.13 | 17.40 | 17.40 | 1.16% | 6,546 |
| Jan 22, 2025 | 17.01 | 17.21 | 17.01 | 17.20 | 17.20 | 0.88% | 10,200 |
| Jan 21, 2025 | 17.39 | 17.39 | 17.02 | 17.05 | 17.05 | -0.35% | 6,500 |
| Jan 20, 2025 | 17.17 | 17.17 | 17.00 | 17.11 | 17.11 | -0.35% | 16,900 |
| Jan 17, 2025 | 17.20 | 17.26 | 17.15 | 17.17 | 17.17 | 0.06% | 6,929 |