Skip to main content
logo
Acadian Timber Corp. (TSX:ADN)
Canada flag Canada · Delayed Price · Currency is CAD
17.92
+0.17 (0.96%)
Jun 29, 2026, 4:00 PM EST

Acadian Timber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 12, 202617.3817.4917.3317.4517.170.63%3,989
May 11, 202617.3117.4417.2617.3417.061.05%5,723
May 8, 202617.3517.3517.0417.1616.88-0.12%2,630
May 7, 202617.0517.3517.0517.1816.900.17%9,480
May 6, 202617.4517.5217.1517.1516.87-1.89%19,012
May 5, 202617.4917.4917.2717.4817.200.58%7,367
May 4, 202617.3117.4417.0117.3817.100.29%15,475
May 1, 202617.3317.3317.1717.3317.050.76%4,179
Apr 30, 202617.1117.2417.0117.2016.920.82%4,188
Apr 29, 202617.2017.2717.0017.0616.78-0.70%11,499
Apr 28, 202617.2117.2217.0217.1816.900.06%6,081
Apr 27, 202617.1717.2517.1517.1716.890.06%4,912
Apr 24, 202617.0617.3117.0617.1616.880.65%11,785
Apr 23, 202617.1317.1317.0417.0516.77-6,023
Apr 22, 202617.0817.1017.0517.0516.77-3,354
Apr 21, 202617.1017.1117.0017.0516.770.12%6,734
Apr 20, 202616.9517.0316.9417.0316.750.77%5,436