Skip to main content
logo
Acadian Timber Corp. (TSX:ADN)
Canada flag Canada · Delayed Price · Currency is CAD
17.40
+0.06 (0.35%)
Jun 3, 2026, 4:00 PM EST

Acadian Timber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202617.4217.5017.3117.39-0.29%2,870
Jun 2, 202617.3517.4917.3317.3417.34-0.17%5,695
Jun 1, 202617.6217.6217.3617.3717.37-1.08%6,139
May 29, 202617.5917.7417.4717.5617.56-1.24%14,182
May 28, 202617.8817.9617.5917.7817.780.17%14,346
May 27, 202617.6417.8017.6417.7517.750.91%8,137
May 26, 202617.5617.7517.4417.5917.591.09%5,084
May 25, 202617.6017.6017.3917.4017.400.52%983
May 22, 202617.4817.4817.3117.3117.31-1.03%3,353
May 21, 202617.5017.5517.4217.4917.49-0.06%3,453
May 20, 202617.4417.5917.1117.5017.500.57%11,945
May 19, 202617.4717.4717.3017.4017.400.12%2,773
May 15, 202617.4017.4517.2517.3817.38-0.34%6,270
May 14, 202617.4417.4917.4117.4417.440.23%1,848
May 13, 202617.4817.4817.1117.4017.40-0.29%5,627
May 12, 202617.3817.4917.3317.4517.450.63%3,989
May 11, 202617.3117.4417.2617.3417.341.05%5,723
May 8, 202617.3517.3517.0417.1617.16-0.12%2,630
May 7, 202617.0517.3517.0517.1817.180.17%9,480
May 6, 202617.4517.5217.1517.1517.15-1.89%19,012
May 5, 202617.4917.4917.2717.4817.480.58%7,367
May 4, 202617.3117.4417.0117.3817.380.29%15,475
May 1, 202617.3317.3317.1717.3317.330.76%4,179
Apr 30, 202617.1117.2417.0117.2017.200.82%4,188
Apr 29, 202617.2017.2717.0017.0617.06-0.70%11,499
Apr 28, 202617.2117.2217.0217.1817.180.06%6,081
Apr 27, 202617.1717.2517.1517.1717.170.06%4,912
Apr 24, 202617.0617.3117.0617.1617.160.65%11,785
Apr 23, 202617.1317.1317.0417.0517.05-6,023
Apr 22, 202617.0817.1017.0517.0517.05-3,354
Apr 21, 202617.1017.1117.0017.0517.050.12%6,734
Apr 20, 202616.9517.0316.9417.0317.030.77%5,436
Apr 17, 202617.0817.1316.8316.9016.90-0.94%15,972
Apr 16, 202617.0917.1917.0517.0617.060.06%10,979
Apr 15, 202616.9017.1016.8417.0517.050.47%4,861
Apr 14, 202616.9617.0116.7916.9716.971.50%6,185
Apr 13, 202616.6516.9116.6516.7216.72-0.77%11,618
Apr 10, 202616.7717.0216.6516.8516.85-14,822
Apr 9, 202616.9017.0516.7016.8516.85-0.47%13,668
Apr 8, 202617.0917.1016.9016.9316.930.06%4,544
Apr 7, 202616.8616.9716.7116.9216.92-0.18%8,162
Apr 6, 202617.2817.2816.9516.9516.95-1.97%5,932
Apr 2, 202617.0017.3516.9017.2917.291.41%27,740
Apr 1, 202617.0517.0616.8917.0517.05-0.41%4,528
Mar 31, 202617.1417.1616.9817.1217.121.24%13,126
Mar 30, 202617.1517.2817.0217.2016.910.23%11,397
Mar 27, 202617.1617.2517.0117.1616.870.53%6,592
Mar 26, 202617.1317.2717.0717.0716.78-0.70%9,985
Mar 25, 202617.1317.2116.9017.1916.901.06%20,455
Mar 24, 202616.7817.1016.7817.0116.720.65%11,944