Skip to main content
logo
Acadian Timber Corp. (TSX:ADN)
Canada flag Canada · Delayed Price · Currency is CAD
17.99
+0.04 (0.22%)
Jul 18, 2025, 3:50 PM EDT

Acadian Timber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202518.0018.0017.9217.9917.990.22%7,236
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
Jul 2, 202517.7217.7817.7117.7817.780.40%4,912
Jun 30, 202517.7817.8917.6217.7117.71-1.50%9,705
Jun 27, 202518.1718.1717.9517.9817.690.45%3,100
Jun 26, 202517.8818.0817.8017.9017.610.34%7,423
Jun 25, 202517.8817.8817.7617.8417.55-2,100
Jun 24, 202517.8117.9617.8117.8417.55-0.06%3,524
Jun 23, 202517.9117.9917.7917.8517.56-10,100
Jun 20, 202517.9717.9717.8017.8517.560.22%4,700
Jun 19, 202518.1418.1417.8117.8117.52-0.28%4,300
Jun 18, 202517.8017.9017.7917.8617.570.17%4,311
Jun 17, 202517.8017.8817.7617.8317.54-0.72%6,712
Jun 16, 202517.8517.9617.8317.9617.670.67%4,048
Jun 13, 202517.7717.8517.7617.8417.55-0.06%2,338
Jun 12, 202518.0018.0017.7917.8517.56-0.83%30,400
Jun 11, 202518.1518.1518.0018.0017.71-1.04%27,700
Jun 10, 202518.2818.2818.1318.1917.900.22%5,136
Jun 9, 202518.1518.2118.0518.1517.86-0.17%22,928
Jun 6, 202518.3018.3018.1818.1817.89-0.38%506
Jun 5, 202518.4318.4318.1318.2517.96-5,700
Jun 4, 202518.2518.3218.1618.2517.96-0.05%3,304
Jun 3, 202517.9818.2617.9818.2617.971.84%16,826
Jun 2, 202518.0218.0217.9117.9317.64-0.22%5,200
May 30, 202517.9818.0917.9117.9717.68-5,600
May 29, 202518.0718.0717.8517.9717.680.28%4,835
May 28, 202517.9018.0417.8917.9217.630.11%4,600
May 27, 202517.9317.9617.8217.9017.610.28%6,828
May 26, 202517.9217.9617.8317.8517.560.06%2,342
May 23, 202517.8317.9317.7017.8417.55-0.22%6,700
May 22, 202517.9017.9817.8017.8817.59-0.11%5,227
May 21, 202517.9917.9917.9017.9017.61-0.33%2,900
May 20, 202517.9217.9717.8617.9617.670.84%9,235
May 16, 202517.4017.9917.3917.8117.522.00%10,119
May 15, 202517.6417.8017.4617.4617.18-1.24%9,000
May 14, 202517.7417.7417.5817.6817.390.11%5,304
May 13, 202517.5217.6617.5217.6617.380.57%1,100
May 12, 202517.7617.7617.3817.5617.280.46%11,300
May 9, 202517.5117.5217.3517.4817.20-8,624
May 8, 202517.4517.4917.4017.4817.200.34%2,900