Acadian Timber Corp. (TSX:ADN)
Canada flag Canada · Delayed Price · Currency is CAD
15.57
-0.26 (-1.64%)
Oct 21, 2025, 3:59 PM EDT

Acadian Timber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202515.7516.0815.5715.5715.57-1.64%28,408
Oct 20, 202516.0716.0715.7615.8315.83-0.88%20,616
Oct 17, 202516.1016.1015.9015.9715.97-0.81%29,400
Oct 16, 202516.2616.4116.1016.1016.10-0.80%26,105
Oct 15, 202516.3916.4516.2016.2316.230.12%21,004
Oct 14, 202516.1916.3716.1916.2116.210.06%19,300
Oct 10, 202516.2516.3516.2016.2016.20-0.37%30,000
Oct 9, 202516.5916.5916.2516.2616.26-0.43%10,905
Oct 8, 202516.3816.4516.3116.3316.33-0.85%14,941
Oct 7, 202516.6716.6716.4016.4716.47-0.84%10,000
Oct 6, 202516.7816.7816.4016.6116.610.54%15,324
Oct 3, 202516.4816.8916.3116.5216.521.60%16,500
Oct 2, 202516.2016.4016.2016.2616.260.25%14,700
Oct 1, 202516.3916.3916.1916.2216.22-1.28%26,811
Sep 30, 202516.8116.8116.4116.4316.43-2.09%30,000
Sep 29, 202517.1517.2316.7716.7816.78-2.33%28,044
Sep 26, 202517.2517.2717.1817.1816.89-0.41%13,719
Sep 25, 202517.2817.2817.2017.2516.96-0.06%3,346
Sep 24, 202517.2217.2617.2117.2616.970.35%1,001
Sep 23, 202517.2717.2917.1717.2016.91-0.35%16,007
Sep 22, 202517.2917.3817.2617.2616.97-0.17%9,030
Sep 19, 202517.3417.3417.2517.2917.00-5,541
Sep 18, 202517.2617.3617.2617.2917.000.17%13,200
Sep 17, 202517.3017.3817.2517.2616.97-0.52%12,448
Sep 16, 202517.4817.4817.3017.3517.06-0.29%10,213
Sep 15, 202517.4617.5617.3617.4017.110.40%7,800
Sep 12, 202517.3417.3417.2817.3317.040.12%7,600
Sep 11, 202517.2117.4017.2117.3117.010.70%7,900
Sep 10, 202517.4317.4317.1417.1916.90-0.64%14,937
Sep 9, 202517.4817.4817.2817.3017.01-1.20%19,603
Sep 8, 202517.7417.7517.5117.5117.21-0.79%14,800
Sep 5, 202517.7617.7617.6017.6517.35-0.11%3,141
Sep 4, 202517.6017.7217.6017.6717.37-0.17%2,601
Sep 3, 202517.7017.7217.6017.7017.40-2,000
Sep 2, 202517.7517.7517.6617.7017.40-0.45%8,929
Aug 29, 202517.7817.8017.7717.7817.48-0.17%4,100
Aug 28, 202517.8117.8117.7517.8117.510.06%3,200
Aug 27, 202517.8217.8417.7917.8017.50-0.11%5,633
Aug 26, 202517.8518.0017.8217.8217.520.11%6,200
Aug 25, 202517.9917.9917.8017.8017.50-0.84%11,000
Aug 22, 202517.9317.9817.9117.9517.65-0.17%2,200
Aug 21, 202518.0518.0517.9017.9817.68-0.28%7,200
Aug 20, 202517.9218.0417.9018.0317.730.28%3,332
Aug 19, 202517.8718.0117.8717.9817.680.73%6,200
Aug 18, 202517.8217.8517.8117.8517.55-0.11%2,600
Aug 15, 202517.8717.9717.8717.8717.570.11%3,500
Aug 14, 202517.8417.8817.8017.8517.55-0.06%8,532
Aug 13, 202517.9417.9417.8617.8617.560.17%5,400
Aug 12, 202517.8117.9217.8017.8317.53-0.45%14,700
Aug 11, 202517.8417.9117.8117.9117.610.34%6,028