Acadian Timber Corp. (TSX:ADN)
17.93
+0.06 (0.34%)
Jul 10, 2025, 3:59 PM EDT
Acadian Timber Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 17.85 | 17.99 | 17.85 | 17.99 | 17.99 | 0.67% | 1,403 |
Jul 9, 2025 | 17.98 | 17.98 | 17.87 | 17.87 | 17.87 | -0.17% | 3,500 |
Jul 8, 2025 | 17.99 | 18.00 | 17.85 | 17.90 | 17.90 | -0.56% | 6,507 |
Jul 7, 2025 | 18.15 | 18.15 | 17.95 | 18.00 | 18.00 | -0.55% | 13,340 |
Jul 4, 2025 | 18.00 | 18.20 | 18.00 | 18.10 | 18.10 | 1.00% | 10,000 |
Jul 3, 2025 | 17.89 | 17.98 | 17.80 | 17.92 | 17.92 | 0.79% | 2,616 |
Jul 2, 2025 | 17.72 | 17.78 | 17.71 | 17.78 | 17.78 | 0.40% | 4,912 |
Jun 30, 2025 | 17.78 | 17.89 | 17.62 | 17.71 | 17.71 | -1.50% | 9,705 |
Jun 27, 2025 | 18.17 | 18.17 | 17.95 | 17.98 | 17.69 | 0.45% | 3,100 |
Jun 26, 2025 | 17.88 | 18.08 | 17.80 | 17.90 | 17.61 | 0.34% | 7,423 |
Jun 25, 2025 | 17.88 | 17.88 | 17.76 | 17.84 | 17.55 | - | 2,100 |
Jun 24, 2025 | 17.81 | 17.96 | 17.81 | 17.84 | 17.55 | -0.06% | 3,524 |
Jun 23, 2025 | 17.91 | 17.99 | 17.79 | 17.85 | 17.56 | - | 10,100 |
Jun 20, 2025 | 17.97 | 17.97 | 17.80 | 17.85 | 17.56 | 0.22% | 4,700 |
Jun 19, 2025 | 18.14 | 18.14 | 17.81 | 17.81 | 17.52 | -0.28% | 4,300 |
Jun 18, 2025 | 17.80 | 17.90 | 17.79 | 17.86 | 17.57 | 0.17% | 4,311 |
Jun 17, 2025 | 17.80 | 17.88 | 17.76 | 17.83 | 17.54 | -0.72% | 6,712 |
Jun 16, 2025 | 17.85 | 17.96 | 17.83 | 17.96 | 17.67 | 0.67% | 4,048 |
Jun 13, 2025 | 17.77 | 17.85 | 17.76 | 17.84 | 17.55 | -0.06% | 2,338 |
Jun 12, 2025 | 18.00 | 18.00 | 17.79 | 17.85 | 17.56 | -0.83% | 30,400 |
Jun 11, 2025 | 18.15 | 18.15 | 18.00 | 18.00 | 17.71 | -1.04% | 27,700 |
Jun 10, 2025 | 18.28 | 18.28 | 18.13 | 18.19 | 17.90 | 0.22% | 5,136 |
Jun 9, 2025 | 18.15 | 18.21 | 18.05 | 18.15 | 17.86 | -0.17% | 22,928 |
Jun 6, 2025 | 18.30 | 18.30 | 18.18 | 18.18 | 17.89 | -0.38% | 506 |
Jun 5, 2025 | 18.43 | 18.43 | 18.13 | 18.25 | 17.96 | - | 5,700 |
Jun 4, 2025 | 18.25 | 18.32 | 18.16 | 18.25 | 17.96 | -0.05% | 3,304 |
Jun 3, 2025 | 17.98 | 18.26 | 17.98 | 18.26 | 17.97 | 1.84% | 16,826 |
Jun 2, 2025 | 18.02 | 18.02 | 17.91 | 17.93 | 17.64 | -0.22% | 5,200 |
May 30, 2025 | 17.98 | 18.09 | 17.91 | 17.97 | 17.68 | - | 5,600 |
May 29, 2025 | 18.07 | 18.07 | 17.85 | 17.97 | 17.68 | 0.28% | 4,835 |
May 28, 2025 | 17.90 | 18.04 | 17.89 | 17.92 | 17.63 | 0.11% | 4,600 |
May 27, 2025 | 17.93 | 17.96 | 17.82 | 17.90 | 17.61 | 0.28% | 6,828 |
May 26, 2025 | 17.92 | 17.96 | 17.83 | 17.85 | 17.56 | 0.06% | 2,342 |
May 23, 2025 | 17.83 | 17.93 | 17.70 | 17.84 | 17.55 | -0.22% | 6,700 |
May 22, 2025 | 17.90 | 17.98 | 17.80 | 17.88 | 17.59 | -0.11% | 5,227 |
May 21, 2025 | 17.99 | 17.99 | 17.90 | 17.90 | 17.61 | -0.33% | 2,900 |
May 20, 2025 | 17.92 | 17.97 | 17.86 | 17.96 | 17.67 | 0.84% | 9,235 |
May 16, 2025 | 17.40 | 17.99 | 17.39 | 17.81 | 17.52 | 2.00% | 10,119 |
May 15, 2025 | 17.64 | 17.80 | 17.46 | 17.46 | 17.18 | -1.24% | 9,000 |
May 14, 2025 | 17.74 | 17.74 | 17.58 | 17.68 | 17.39 | 0.11% | 5,304 |
May 13, 2025 | 17.52 | 17.66 | 17.52 | 17.66 | 17.38 | 0.57% | 1,100 |
May 12, 2025 | 17.76 | 17.76 | 17.38 | 17.56 | 17.28 | 0.46% | 11,300 |
May 9, 2025 | 17.51 | 17.52 | 17.35 | 17.48 | 17.20 | - | 8,624 |
May 8, 2025 | 17.45 | 17.49 | 17.40 | 17.48 | 17.20 | 0.34% | 2,900 |
May 7, 2025 | 17.25 | 17.42 | 17.25 | 17.42 | 17.14 | 0.40% | 1,300 |
May 6, 2025 | 17.18 | 17.45 | 17.18 | 17.35 | 17.07 | 0.12% | 2,100 |
May 5, 2025 | 17.32 | 17.50 | 17.22 | 17.33 | 17.05 | -0.57% | 8,706 |
May 2, 2025 | 17.14 | 17.50 | 17.13 | 17.43 | 17.15 | 0.75% | 8,827 |
May 1, 2025 | 17.12 | 17.30 | 17.12 | 17.30 | 17.02 | 0.17% | 4,100 |
Apr 30, 2025 | 17.06 | 17.28 | 17.06 | 17.27 | 16.99 | 0.23% | 4,729 |