Acadian Timber Corp. (TSX:ADN)
Canada flag Canada · Delayed Price · Currency is CAD
17.33
+0.02 (0.12%)
Sep 12, 2025, 3:59 PM EDT

Acadian Timber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202517.3417.3417.2817.3317.330.12%7,571
Sep 11, 202517.2117.4017.2117.3117.310.70%7,900
Sep 10, 202517.4317.4317.1417.1917.19-0.64%14,937
Sep 9, 202517.4817.4817.2817.3017.30-1.20%19,603
Sep 8, 202517.7417.7517.5117.5117.51-0.79%14,800
Sep 5, 202517.7617.7617.6017.6517.65-0.11%3,141
Sep 4, 202517.6017.7217.6017.6717.67-0.17%2,601
Sep 3, 202517.7017.7217.6017.7017.70-2,000
Sep 2, 202517.7517.7517.6617.7017.70-0.45%8,929
Aug 29, 202517.7817.8017.7717.7817.78-0.17%4,100
Aug 28, 202517.8117.8117.7517.8117.810.06%3,200
Aug 27, 202517.8217.8417.7917.8017.80-0.11%5,633
Aug 26, 202517.8518.0017.8217.8217.820.11%6,200
Aug 25, 202517.9917.9917.8017.8017.80-0.84%11,000
Aug 22, 202517.9317.9817.9117.9517.95-0.17%2,200
Aug 21, 202518.0518.0517.9017.9817.98-0.28%7,200
Aug 20, 202517.9218.0417.9018.0318.030.28%3,332
Aug 19, 202517.8718.0117.8717.9817.980.73%6,200
Aug 18, 202517.8217.8517.8117.8517.85-0.11%2,600
Aug 15, 202517.8717.9717.8717.8717.870.11%3,500
Aug 14, 202517.8417.8817.8017.8517.85-0.06%8,532
Aug 13, 202517.9417.9417.8617.8617.860.17%5,400
Aug 12, 202517.8117.9217.8017.8317.83-0.45%14,700
Aug 11, 202517.8417.9117.8117.9117.910.34%6,028
Aug 8, 202517.8017.9017.8017.8517.850.22%2,631
Aug 7, 202517.9718.0017.8017.8117.81-0.89%11,900
Aug 6, 202518.1118.1217.9717.9717.97-0.11%2,130
Aug 5, 202517.9818.0717.9017.9917.990.33%10,322
Aug 1, 202518.0218.0217.8517.9317.93-0.17%4,923
Jul 31, 202518.1218.1517.8417.9617.96-1.05%18,801
Jul 30, 202518.3218.3918.1318.1518.15-0.11%7,436
Jul 29, 202518.3818.3818.1718.1718.17-0.44%7,410
Jul 28, 202518.2518.3218.2418.2518.25-0.11%16,900
Jul 25, 202518.2918.3518.2518.2718.27-3,630
Jul 24, 202518.2518.3418.2018.2718.270.55%10,531
Jul 23, 202518.1518.2018.1218.1718.170.33%3,904
Jul 22, 202518.1218.1818.0118.1118.110.61%15,400
Jul 21, 202518.0018.1017.9918.0018.000.06%19,900
Jul 18, 202518.0018.0017.9217.9917.990.22%11,741
Jul 17, 202517.9818.0017.9317.9517.950.11%3,900
Jul 16, 202517.9817.9817.9217.9317.93-0.33%924
Jul 15, 202518.0018.0017.9017.9917.990.28%3,300
Jul 14, 202517.8417.9817.8417.9417.94-0.17%12,413
Jul 11, 202517.9017.9717.8017.9717.970.22%10,600
Jul 10, 202517.8517.9917.8517.9317.930.34%2,704
Jul 9, 202517.9817.9817.8717.8717.87-0.17%3,500
Jul 8, 202517.9918.0017.8517.9017.90-0.56%6,507
Jul 7, 202518.1518.1517.9518.0018.00-0.55%13,340
Jul 4, 202518.0018.2018.0018.1018.101.00%10,000
Jul 3, 202517.8917.9817.8017.9217.920.79%2,616