Acadian Timber Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.200 | 17.210 | 17.040 | 17.110 | 17.110 | 2,798 |
| 2026-10-15 | 17.480 | 17.500 | 17.230 | 17.230 | 17.230 | 2,900 |
| 2026-10-14 | 17.160 | 17.400 | 17.150 | 17.290 | 17.290 | 5,600 |
| 2026-10-13 | 17.000 | 17.250 | 16.950 | 17.100 | 17.100 | 9,000 |
| 2026-10-09 | 16.890 | 17.110 | 16.890 | 17.030 | 17.030 | 2,800 |
| 2026-10-08 | 16.910 | 17.020 | 16.750 | 16.830 | 16.830 | 8,200 |
| 2026-10-07 | 16.850 | 16.980 | 16.800 | 16.910 | 16.910 | 5,000 |
| 2026-10-06 | 16.910 | 16.910 | 16.860 | 16.860 | 16.860 | 2,200 |
| 2026-10-05 | 17.140 | 17.140 | 16.810 | 16.860 | 16.860 | 8,300 |
| 2026-10-02 | 17.250 | 17.250 | 16.960 | 17.030 | 17.030 | 3,300 |
| 2026-10-01 | 17.130 | 17.460 | 17.110 | 17.210 | 17.210 | 6,700 |
| 2026-09-30 | 17.130 | 17.430 | 17.130 | 17.210 | 17.210 | 2,800 |
| 2026-09-29 | 17.450 | 17.450 | 17.090 | 17.160 | 17.160 | 6,300 |
| 2026-09-28 | 17.660 | 17.940 | 17.650 | 17.750 | 17.460 | 14,600 |
| 2026-09-25 | 17.600 | 17.880 | 17.090 | 17.880 | 17.588 | 10,400 |
| 2026-09-24 | 17.970 | 17.970 | 17.610 | 17.670 | 17.381 | 3,305 |
| 2026-09-23 | 18.080 | 18.090 | 17.490 | 18.050 | 17.755 | 12,047 |
| 2026-09-22 | 18.060 | 18.080 | 17.990 | 18.050 | 17.755 | 7,424 |
| 2026-09-21 | 17.950 | 18.050 | 17.820 | 18.010 | 17.716 | 6,391 |
| 2026-09-18 | 17.770 | 17.960 | 17.770 | 17.900 | 17.608 | 11,201 |
| 2026-09-17 | 17.730 | 18.140 | 17.730 | 17.910 | 17.617 | 20,016 |
| 2026-09-16 | 17.410 | 17.810 | 17.360 | 17.680 | 17.391 | 18,806 |
| 2026-09-15 | 17.530 | 17.600 | 17.080 | 17.370 | 17.086 | 65,818 |
| 2026-09-14 | 17.060 | 17.500 | 17.060 | 17.160 | 16.880 | 12,967 |
| 2026-09-11 | 16.910 | 17.240 | 16.910 | 17.180 | 16.899 | 11,646 |
| 2026-09-10 | 17.180 | 17.180 | 16.810 | 16.970 | 16.693 | 13,065 |
| 2026-09-09 | 16.850 | 17.130 | 16.700 | 17.110 | 16.831 | 25,458 |
| 2026-09-08 | 17.030 | 17.150 | 16.820 | 16.850 | 16.575 | 7,688 |
| 2026-09-04 | 17.240 | 17.240 | 17.000 | 17.200 | 16.919 | 12,951 |
| 2026-09-03 | 16.950 | 17.250 | 16.950 | 17.050 | 16.771 | 8,512 |
| 2026-09-02 | 16.850 | 17.120 | 16.780 | 17.050 | 16.771 | 7,632 |
| 2026-09-01 | 16.920 | 16.960 | 16.840 | 16.900 | 16.624 | 4,077 |
| 2026-08-31 | 16.980 | 16.990 | 16.970 | 16.990 | 16.712 | 1,129 |
| 2026-08-28 | 17.000 | 17.090 | 17.000 | 17.040 | 16.762 | 6,474 |
| 2026-08-27 | 16.790 | 17.000 | 16.790 | 16.970 | 16.693 | 2,835 |
| 2026-08-26 | 16.910 | 17.030 | 16.910 | 16.990 | 16.712 | 4,974 |
| 2026-08-25 | 16.900 | 17.000 | 16.870 | 17.000 | 16.722 | 8,280 |
| 2026-08-24 | 17.000 | 17.100 | 16.950 | 16.960 | 16.683 | 7,323 |
| 2026-08-21 | 17.150 | 17.150 | 17.050 | 17.100 | 16.821 | 2,453 |
| 2026-08-20 | 17.050 | 17.130 | 17.000 | 17.130 | 16.850 | 11,386 |
| 2026-08-19 | 16.930 | 17.150 | 16.930 | 17.060 | 16.781 | 19,873 |
| 2026-08-18 | 17.180 | 17.180 | 17.000 | 17.050 | 16.771 | 5,617 |
| 2026-08-17 | 17.190 | 17.410 | 17.090 | 17.170 | 16.890 | 11,198 |
| 2026-08-14 | 17.580 | 17.580 | 17.460 | 17.460 | 17.175 | 2,509 |
| 2026-08-13 | 17.630 | 17.630 | 17.520 | 17.580 | 17.293 | 3,028 |
| 2026-08-12 | 17.400 | 17.570 | 17.400 | 17.490 | 17.204 | 8,819 |
| 2026-08-11 | 17.400 | 17.600 | 17.390 | 17.450 | 17.165 | 3,090 |
| 2026-08-10 | 17.800 | 17.800 | 17.460 | 17.480 | 17.194 | 1,741 |
| 2026-08-07 | 17.400 | 17.750 | 17.400 | 17.700 | 17.411 | 7,452 |
| 2026-08-06 | 17.510 | 17.540 | 17.120 | 17.430 | 17.145 | 7,260 |
| 2026-08-05 | 17.870 | 18.010 | 17.680 | 17.740 | 17.450 | 5,555 |
| 2026-08-04 | 17.940 | 17.940 | 17.610 | 17.640 | 17.352 | 6,278 |
| 2026-07-31 | 17.940 | 17.940 | 17.800 | 17.860 | 17.568 | 2,092 |
| 2026-07-30 | 17.990 | 17.990 | 17.790 | 17.850 | 17.558 | 1,602 |
| 2026-07-29 | 18.010 | 18.040 | 17.800 | 17.880 | 17.588 | 8,676 |
| 2026-07-28 | 18.100 | 18.190 | 17.950 | 17.980 | 17.686 | 14,830 |
| 2026-07-27 | 17.500 | 18.000 | 17.500 | 17.970 | 17.676 | 15,353 |
| 2026-07-24 | 17.500 | 17.600 | 17.500 | 17.550 | 17.263 | 4,820 |
| 2026-07-23 | 17.470 | 17.550 | 17.340 | 17.340 | 17.057 | 2,882 |
| 2026-07-22 | 17.480 | 17.710 | 17.480 | 17.680 | 17.391 | 8,198 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.2900 CAD |
| 2026-06-30 | 0.2900 CAD |
| 2026-03-31 | 0.2900 CAD |
| 2025-12-31 | 0.2900 CAD |
| 2025-09-29 | 0.2900 CAD |
| 2025-06-30 | 0.2900 CAD |
| 2025-03-31 | 0.2900 CAD |
| 2024-12-31 | 0.2900 CAD |
| 2024-09-27 | 0.2900 CAD |
| 2024-06-28 | 0.2900 CAD |
| 2024-03-27 | 0.2900 CAD |
| 2023-12-28 | 0.2900 CAD |
| 2023-09-28 | 0.2900 CAD |
| 2023-06-29 | 0.2900 CAD |
| 2023-03-30 | 0.2900 CAD |
| 2022-12-29 | 0.2900 CAD |
| 2022-09-28 | 0.2900 CAD |
| 2022-06-29 | 0.2900 CAD |
| 2022-03-30 | 0.2900 CAD |
| 2021-12-30 | 0.2900 CAD |
| 2021-09-28 | 0.2900 CAD |
| 2021-06-29 | 0.2900 CAD |
| 2021-03-30 | 0.2900 CAD |
| 2020-12-30 | 0.2900 CAD |
| 2020-09-29 | 0.2900 CAD |
| 2020-06-29 | 0.2900 CAD |
| 2020-03-30 | 0.2900 CAD |
| 2019-12-30 | 0.2900 CAD |
| 2019-09-27 | 0.2900 CAD |
| 2019-06-27 | 0.2900 CAD |
| 2019-03-28 | 0.2900 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.