Acadian Timber Corp. (TSX:ADN)
Canada · Delayed Price · Currency is CAD 17.91
+0.23 (1.30%)
Sep 17, 2026, 3:59 PM EST
Acadian Timber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 17.73 | 18.14 | 17.73 | 17.91 | 17.91 | 1.30% | 20,016 |
| Sep 16, 2026 | 17.41 | 17.81 | 17.36 | 17.68 | 17.68 | 1.78% | 18,806 |
| Sep 15, 2026 | 17.53 | 17.60 | 17.08 | 17.37 | 17.37 | 1.22% | 65,818 |
| Sep 14, 2026 | 17.06 | 17.50 | 17.06 | 17.16 | 17.16 | -0.12% | 12,967 |
| Sep 11, 2026 | 16.91 | 17.24 | 16.91 | 17.18 | 17.18 | 1.24% | 11,646 |
| Sep 10, 2026 | 17.18 | 17.18 | 16.81 | 16.97 | 16.97 | -0.82% | 13,065 |
| Sep 9, 2026 | 16.85 | 17.13 | 16.70 | 17.11 | 17.11 | 1.54% | 25,458 |
| Sep 8, 2026 | 17.03 | 17.15 | 16.82 | 16.85 | 16.85 | -2.03% | 7,688 |
| Sep 4, 2026 | 17.24 | 17.24 | 17.00 | 17.20 | 17.20 | 0.88% | 12,951 |
| Sep 3, 2026 | 16.95 | 17.25 | 16.95 | 17.05 | 17.05 | - | 8,512 |
| Sep 2, 2026 | 16.85 | 17.12 | 16.78 | 17.05 | 17.05 | 0.89% | 7,632 |
| Sep 1, 2026 | 16.92 | 16.96 | 16.84 | 16.90 | 16.90 | -0.53% | 4,077 |
| Aug 31, 2026 | 16.98 | 16.99 | 16.97 | 16.99 | 16.99 | -0.29% | 1,129 |
| Aug 28, 2026 | 17.00 | 17.09 | 17.00 | 17.04 | 17.04 | 0.41% | 6,474 |
| Aug 27, 2026 | 16.79 | 17.00 | 16.79 | 16.97 | 16.97 | -0.12% | 2,835 |
| Aug 26, 2026 | 16.91 | 17.03 | 16.91 | 16.99 | 16.99 | -0.06% | 4,974 |
| Aug 25, 2026 | 16.90 | 17.00 | 16.87 | 17.00 | 17.00 | 0.24% | 8,280 |
| Aug 24, 2026 | 17.00 | 17.10 | 16.95 | 16.96 | 16.96 | -0.82% | 7,323 |
| Aug 21, 2026 | 17.15 | 17.15 | 17.05 | 17.10 | 17.10 | -0.18% | 2,453 |
| Aug 20, 2026 | 17.05 | 17.13 | 17.00 | 17.13 | 17.13 | 0.41% | 11,386 |
| Aug 19, 2026 | 16.93 | 17.15 | 16.93 | 17.06 | 17.06 | 0.06% | 19,873 |
| Aug 18, 2026 | 17.18 | 17.18 | 17.00 | 17.05 | 17.05 | -0.70% | 5,617 |
| Aug 17, 2026 | 17.19 | 17.41 | 17.09 | 17.17 | 17.17 | -1.66% | 11,198 |
| Aug 14, 2026 | 17.58 | 17.58 | 17.46 | 17.46 | 17.46 | -0.68% | 2,509 |
| Aug 13, 2026 | 17.63 | 17.63 | 17.52 | 17.58 | 17.58 | 0.51% | 3,028 |
| Aug 12, 2026 | 17.40 | 17.57 | 17.40 | 17.49 | 17.49 | 0.23% | 8,819 |
| Aug 11, 2026 | 17.40 | 17.60 | 17.39 | 17.45 | 17.45 | -0.17% | 3,090 |
| Aug 10, 2026 | 17.80 | 17.80 | 17.46 | 17.48 | 17.48 | -1.24% | 1,741 |
| Aug 7, 2026 | 17.40 | 17.75 | 17.40 | 17.70 | 17.70 | 1.55% | 7,452 |
| Aug 6, 2026 | 17.51 | 17.54 | 17.12 | 17.43 | 17.43 | -1.75% | 7,260 |
| Aug 5, 2026 | 17.87 | 18.01 | 17.68 | 17.74 | 17.74 | 0.57% | 5,555 |
| Aug 4, 2026 | 17.94 | 17.94 | 17.61 | 17.64 | 17.64 | -1.23% | 6,278 |
| Jul 31, 2026 | 17.94 | 17.94 | 17.80 | 17.86 | 17.86 | 0.06% | 2,092 |
| Jul 30, 2026 | 17.99 | 17.99 | 17.79 | 17.85 | 17.85 | -0.17% | 1,602 |
| Jul 29, 2026 | 18.01 | 18.04 | 17.80 | 17.88 | 17.88 | -0.56% | 8,676 |
| Jul 28, 2026 | 18.10 | 18.19 | 17.95 | 17.98 | 17.98 | 0.06% | 14,830 |
| Jul 27, 2026 | 17.50 | 18.00 | 17.50 | 17.97 | 17.97 | 2.39% | 15,353 |
| Jul 24, 2026 | 17.50 | 17.60 | 17.50 | 17.55 | 17.55 | 1.21% | 4,820 |
| Jul 23, 2026 | 17.47 | 17.55 | 17.34 | 17.34 | 17.34 | -1.92% | 2,882 |
| Jul 22, 2026 | 17.48 | 17.71 | 17.48 | 17.68 | 17.68 | 1.09% | 8,198 |
| Jul 21, 2026 | 17.36 | 17.50 | 17.20 | 17.49 | 17.49 | 0.92% | 8,601 |
| Jul 20, 2026 | 17.39 | 17.41 | 17.12 | 17.33 | 17.33 | -0.35% | 8,786 |
| Jul 17, 2026 | 17.30 | 17.41 | 17.24 | 17.39 | 17.39 | 1.52% | 8,239 |
| Jul 16, 2026 | 17.19 | 17.40 | 17.09 | 17.13 | 17.13 | 0.29% | 22,572 |
| Jul 15, 2026 | 17.35 | 17.41 | 17.08 | 17.08 | 17.08 | -1.50% | 19,296 |
| Jul 14, 2026 | 17.78 | 17.78 | 17.29 | 17.34 | 17.34 | -0.34% | 21,705 |
| Jul 13, 2026 | 17.88 | 17.88 | 17.36 | 17.40 | 17.40 | -1.58% | 13,181 |
| Jul 10, 2026 | 17.55 | 17.89 | 17.52 | 17.68 | 17.68 | -0.06% | 4,133 |
| Jul 9, 2026 | 17.61 | 17.75 | 17.60 | 17.69 | 17.69 | 0.23% | 3,269 |
| Jul 8, 2026 | 17.61 | 17.66 | 17.50 | 17.65 | 17.65 | 0.11% | 2,082 |