Skip to main content
logo
Acadian Timber Corp. (TSX:ADN)
Canada flag Canada · Delayed Price · Currency is CAD
17.34
-0.34 (-1.92%)
Jul 23, 2026, 3:59 PM EST

Acadian Timber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202617.4717.5517.3417.34--1.92%2,867
Jul 22, 202617.4817.7117.4817.6817.681.09%8,198
Jul 21, 202617.3617.5017.2017.4917.490.92%8,601
Jul 20, 202617.3917.4117.1217.3317.33-0.35%8,786
Jul 17, 202617.3017.4117.2417.3917.391.52%8,239
Jul 16, 202617.1917.4017.0917.1317.130.29%22,572
Jul 15, 202617.3517.4117.0817.0817.08-1.50%19,296
Jul 14, 202617.7817.7817.2917.3417.34-0.34%21,705
Jul 13, 202617.8817.8817.3617.4017.40-1.58%13,181
Jul 10, 202617.5517.8917.5217.6817.68-0.06%4,133
Jul 9, 202617.6117.7517.6017.6917.690.23%3,269
Jul 8, 202617.6117.6617.5017.6517.650.11%2,082
Jul 7, 202617.4517.6317.4417.6317.631.09%4,960
Jul 6, 202617.7017.7017.4017.4417.44-1.41%7,114
Jul 3, 202617.6417.8017.5317.6917.69-3,026
Jul 2, 202617.6117.7617.6117.6917.69-0.06%4,191
Jun 30, 202617.9917.9917.6717.7017.700.40%8,826
Jun 29, 202617.8117.9717.7017.9217.630.96%8,308
Jun 26, 202617.7517.7517.5117.7517.46-5,092
Jun 25, 202617.7617.8817.6817.7517.460.51%7,987
Jun 24, 202617.7517.7817.6617.6617.37-1.34%2,482
Jun 23, 202617.8918.0017.8117.9017.610.56%4,950
Jun 22, 202617.8417.8417.7017.8017.510.28%4,010
Jun 19, 202617.8617.8617.7517.7517.46-1.39%9,210
Jun 18, 202617.8418.0017.7518.0017.710.90%25,094
Jun 17, 202617.6018.0817.6017.8417.550.45%24,613
Jun 16, 202617.6817.7617.6717.7617.471.02%4,720
Jun 15, 202617.5017.6417.4317.5817.300.46%8,295
Jun 12, 202617.4617.5017.3317.5017.220.57%7,711
Jun 11, 202617.4517.4517.3117.4017.120.06%2,904
Jun 10, 202617.4117.4117.2617.3917.110.23%4,951
Jun 9, 202617.3217.4517.2517.3517.070.29%7,052
Jun 8, 202617.3317.4717.3017.3017.02-0.06%5,728
Jun 5, 202617.4317.4317.3017.3117.03-0.92%5,104
Jun 4, 202617.4517.5017.4017.4717.190.40%2,852
Jun 3, 202617.4217.5017.3117.4017.120.35%4,115
Jun 2, 202617.3517.4917.3317.3417.06-0.17%5,695
Jun 1, 202617.6217.6217.3617.3717.09-1.08%6,139
May 29, 202617.5917.7417.4717.5617.28-1.24%14,182
May 28, 202617.8817.9617.5917.7817.490.17%14,346
May 27, 202617.6417.8017.6417.7517.460.91%8,137
May 26, 202617.5617.7517.4417.5917.311.09%5,084
May 25, 202617.6017.6017.3917.4017.120.52%983
May 22, 202617.4817.4817.3117.3117.03-1.03%3,353
May 21, 202617.5017.5517.4217.4917.21-0.06%3,453
May 20, 202617.4417.5917.1117.5017.220.57%11,945
May 19, 202617.4717.4717.3017.4017.120.12%2,773
May 15, 202617.4017.4517.2517.3817.10-0.34%6,270
May 14, 202617.4417.4917.4117.4417.160.23%1,848
May 13, 202617.4817.4817.1117.4017.12-0.29%5,627