Acadian Timber Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	17.690	17.790	17.680	17.790	15.301	1,015
2024-08-21	17.750	17.820	17.620	17.650	15.180	2,794
2024-08-20	17.960	17.960	17.740	17.780	15.292	3,911
2024-08-19	17.450	17.780	17.450	17.780	15.292	1,744
2024-08-16	17.560	17.610	17.370	17.550	15.094	3,710
2024-08-15	17.870	17.870	17.400	17.590	15.128	6,974
2024-08-14	17.300	17.700	17.290	17.700	15.223	3,760
2024-08-13	17.600	17.600	17.060	17.360	14.931	5,589
2024-08-12	17.240	17.500	17.240	17.380	14.948	6,727
2024-08-09	17.400	17.470	17.110	17.220	14.810	3,979
2024-08-08	17.160	17.440	17.160	17.310	14.888	3,691
2024-08-07	17.970	17.970	17.150	17.250	14.836	10,693
2024-08-06	18.090	18.090	17.220	17.340	14.913	11,657
2024-08-02	18.350	18.350	17.920	18.240	15.688	13,457
2024-08-01	18.180	18.180	17.970	18.090	15.559	3,630
2024-07-31	18.190	18.190	18.095	18.130	15.593	888
2024-07-30	18.250	18.250	17.950	18.050	15.524	5,610
2024-07-29	18.260	18.450	18.250	18.320	15.756	14,680
2024-07-26	17.750	18.190	17.520	18.190	15.645	15,738
2024-07-25	17.490	17.670	17.470	17.670	15.197	5,875
2024-07-24	17.470	17.470	17.310	17.370	14.939	1,184
2024-07-23	17.590	17.590	17.260	17.440	14.999	3,769
2024-07-22	17.380	17.500	17.260	17.500	15.051	4,264
2024-07-19	17.360	17.360	17.260	17.290	14.870	1,950
2024-07-18	17.130	17.350	17.000	17.290	14.870	5,825
2024-07-17	17.100	17.180	17.000	17.060	14.673	13,792
2024-07-16	17.200	17.200	17.100	17.100	14.707	8,041
2024-07-15	16.940	17.200	16.940	17.150	14.750	4,732
2024-07-12	17.100	17.190	17.030	17.140	14.741	2,298
2024-07-11	16.920	17.030	16.920	17.000	14.621	3,323
2024-07-10	16.990	16.990	16.910	16.980	14.604	1,066
2024-07-09	17.190	17.190	17.020	17.020	14.638	1,747
2024-07-08	16.970	17.070	16.970	17.070	14.681	2,468
2024-07-05	17.100	17.100	16.900	17.040	14.655	3,254
2024-07-04	16.990	17.140	16.990	17.140	14.741	3,436
2024-07-03	17.060	17.130	16.970	17.090	14.698	5,168
2024-07-02	17.010	17.120	16.950	16.980	14.604	4,080
2024-06-28	17.260	17.260	17.090	17.130	14.733	3,393
2024-06-27	17.300	17.370	17.220	17.270	14.604	3,770
2024-06-26	17.360	17.360	17.110	17.160	14.511	5,100
2024-06-25	17.000	17.200	17.000	17.100	14.460	2,070
2024-06-24	16.970	16.980	16.780	16.930	14.316	9,823
2024-06-21	16.900	16.940	16.760	16.830	14.232	4,643
2024-06-20	16.860	16.990	16.800	16.930	14.316	14,018
2024-06-19	17.190	17.190	16.860	16.890	14.283	5,378
2024-06-18	17.070	17.160	16.950	16.950	14.333	10,348
2024-06-17	17.100	17.330	17.100	17.130	14.485	6,692
2024-06-14	17.450	17.450	17.100	17.250	14.587	8,782
2024-06-13	17.760	17.760	17.450	17.450	14.756	2,424
2024-06-12	17.750	17.750	17.610	17.610	14.891	6,102
2024-06-11	17.910	17.910	17.750	17.750	15.010	1,357
2024-06-10	17.640	17.970	17.640	17.720	14.984	3,742
2024-06-07	17.650	17.650	17.550	17.550	14.841	4,365
2024-06-06	17.580	17.610	17.540	17.600	14.883	1,004
2024-06-05	17.650	17.650	17.480	17.480	14.781	4,364
2024-06-04	17.500	17.650	17.420	17.650	14.925	10,725
2024-06-03	17.530	17.580	17.480	17.570	14.858	1,197
2024-05-31	17.860	17.860	17.490	17.530	14.824	2,303
2024-05-30	17.480	17.580	17.480	17.540	14.832	4,721
2024-05-29	17.460	17.500	17.440	17.450	14.756	5,012

← NewerPage 10 of 21 · 1,255 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.