Skip to main content
logo
Acadian Timber Corp. (TSX:ADN)
Canada flag Canada · Delayed Price · Currency is CAD
17.29
+0.24 (1.41%)
Apr 2, 2026, 3:59 PM EST

Acadian Timber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202617.0017.3516.9017.2917.291.41%27,740
Apr 1, 202617.0517.0616.8917.0517.05-0.41%4,528
Mar 31, 202617.1417.1616.9817.1217.12-0.47%13,126
Mar 30, 202617.1517.2817.0217.2016.910.23%11,397
Mar 27, 202617.1617.2517.0117.1616.870.53%6,592
Mar 26, 202617.1317.2717.0717.0716.78-0.70%9,985
Mar 25, 202617.1317.2116.9017.1916.901.06%20,455
Mar 24, 202616.7817.1016.7817.0116.720.65%11,944
Mar 23, 202616.8516.9016.5316.9016.620.24%19,960
Mar 20, 202616.8016.8616.7116.8616.58-0.18%6,476
Mar 19, 202616.9717.0016.6016.8916.610.30%16,074
Mar 18, 202616.9416.9916.8016.8416.56-0.18%5,630
Mar 17, 202616.9017.0016.8016.8716.590.06%11,605
Mar 16, 202616.9716.9716.8616.8616.58-4,580
Mar 13, 202616.9417.0016.8016.8616.580.24%11,564
Mar 12, 202616.8016.9116.8016.8216.54-4,728
Mar 11, 202616.9716.9716.7516.8216.54-0.88%3,198
Mar 10, 202616.9517.0016.8516.9716.680.77%4,941
Mar 9, 202617.0417.0616.8016.8416.56-1.41%9,340
Mar 6, 202616.8717.0816.8617.0816.79-11,397
Mar 5, 202617.0917.1216.8617.0816.791.01%12,518
Mar 4, 202617.0617.0816.9016.9116.62-0.88%4,764
Mar 3, 202616.7517.1016.7517.0616.770.59%6,658
Mar 2, 202616.8517.1516.8516.9616.670.77%8,042
Feb 27, 202616.9216.9616.7616.8316.55-0.53%7,958
Feb 26, 202616.7917.1316.7516.9216.630.30%11,118
Feb 25, 202617.0517.0516.7916.8716.59-0.35%3,803
Feb 24, 202616.8817.1016.7316.9316.640.89%12,997
Feb 23, 202616.8716.8716.6116.7816.50-0.06%6,803
Feb 20, 202616.9816.9816.6916.7916.51-1.00%7,706
Feb 19, 202616.9816.9816.8016.9616.670.89%3,550
Feb 18, 202617.0017.0016.8116.8116.53-0.53%6,766
Feb 17, 202617.0517.1116.8216.9016.62-11,436
Feb 13, 202617.1217.1316.8816.9016.62-0.18%14,014
Feb 12, 202617.0917.3916.8416.9316.641.74%31,455
Feb 11, 202616.7016.8516.5116.6416.360.12%11,584
Feb 10, 202616.8416.8416.6116.6216.340.06%6,991
Feb 9, 202616.5816.7016.3816.6116.331.34%9,532
Feb 6, 202616.4416.5416.3216.3916.11-0.06%12,393
Feb 5, 202616.7016.7016.3516.4016.12-2.44%12,219
Feb 4, 202616.6416.8216.6416.8116.531.57%27,858
Feb 3, 202616.6516.6516.4116.5516.270.61%13,982
Feb 2, 202616.1916.4516.1616.4516.172.11%10,533
Jan 30, 202616.4016.4016.0316.1115.84-2.13%32,723
Jan 29, 202616.5516.5516.3216.4616.18-0.54%7,704
Jan 28, 202616.6116.7416.5016.5516.27-0.72%13,634
Jan 27, 202616.8616.8616.6216.6716.39-0.54%6,652
Jan 26, 202616.8016.8716.6816.7616.48-0.24%7,235
Jan 23, 202616.8316.8516.7216.8016.52-0.06%10,268
Jan 22, 202616.5116.9016.4516.8116.532.25%21,827