Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ADN.TO stock page

Acadian Timber Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-2817.40017.49017.40017.41014.7229,648
2024-05-2717.43017.50017.40017.42014.7314,822
2024-05-2417.44017.56017.44017.51014.8072,277
2024-05-2317.44017.57017.44017.57014.8581,613
2024-05-2217.62017.62017.46017.58014.8666,160
2024-05-2117.73017.81017.60017.66014.9346,913
2024-05-1717.82017.82017.71017.75015.0104,086
2024-05-1617.80017.80017.72017.73014.9931,957
2024-05-1517.88017.88017.68017.77015.0272,788
2024-05-1417.94017.95017.76017.80015.0523,357
2024-05-1318.07018.09017.86018.04015.2553,466
2024-05-1018.07018.16017.93018.09015.2975,513
2024-05-0918.07018.17018.05018.06015.2725,036
2024-05-0817.92018.09017.80018.08015.28911,459
2024-05-0717.75017.90017.75017.83015.0771,971
2024-05-0617.67017.86017.67017.86015.1034,886
2024-05-0317.70017.70017.61017.66014.9341,536
2024-05-0217.63017.70017.57017.67014.9429,471
2024-05-0117.50017.65017.44017.54014.8325,487
2024-04-3017.34017.49017.30017.49014.7903,486
2024-04-2917.15017.50017.12017.40014.7146,137
2024-04-2617.10017.27017.10017.17014.5192,057
2024-04-2517.03017.32017.03017.16014.5113,044
2024-04-2417.48017.48017.17017.17014.5193,049
2024-04-2317.20017.48017.20017.30014.6293,244
2024-04-2217.08017.23017.03017.06014.4263,487
2024-04-1917.09017.09016.94016.95014.3334,032
2024-04-1817.14017.29017.04017.05014.4188,045
2024-04-1717.23017.30017.04017.13014.4852,852
2024-04-1617.56017.62017.02017.33014.6557,126
2024-04-1517.54017.71017.38017.40014.7143,641
2024-04-1217.63018.00017.44017.58014.8667,750
2024-04-1117.50018.11017.43017.88015.12018,908
2024-04-1017.52017.56017.45017.48014.7811,993
2024-04-0917.31017.67017.20017.59014.8745,592
2024-04-0816.99017.47016.98017.36014.6809,035
2024-04-0516.79017.21016.79017.10014.4602,635
2024-04-0417.10017.15016.73016.93014.3162,713
2024-04-0317.10017.30017.04017.27014.6042,771
2024-04-0216.37017.22016.37017.01014.3846,474
2024-04-0117.15017.36017.15017.29014.6214,858
2024-03-2817.58017.65017.35017.38014.6973,977
2024-03-2717.15017.87017.14017.49014.79010,047
2024-03-2617.77017.77017.44017.60014.6384,626
2024-03-2517.41017.83017.31017.44014.5056,857
2024-03-2217.31017.57017.31017.51014.5632,560
2024-03-2117.35017.56017.35017.47014.5307,085
2024-03-2017.21017.43017.21017.35014.4302,967
2024-03-1916.88017.23016.88017.23014.3304,306
2024-03-1816.96016.96016.72016.83013.9973,676
2024-03-1516.86016.88016.72016.72013.9066,571
2024-03-1417.17017.17016.86016.86014.0227,623
2024-03-1316.75017.37016.74016.86014.0222,942
2024-03-1217.38017.38016.50016.58013.78921,654
2024-03-1117.29017.45017.05017.08014.20511,878
2024-03-0817.49017.50017.38017.49014.5465,701
2024-03-0717.33017.47017.33017.47014.5302,400
2024-03-0617.14017.47017.14017.31014.39611,970
2024-03-0517.04017.06017.01017.01014.1474,037
2024-03-0417.00017.18016.89017.01014.1477,318
← NewerPage 11 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-290.2900 CAD
2026-06-300.2900 CAD
2026-03-310.2900 CAD
2025-12-310.2900 CAD
2025-09-290.2900 CAD
2025-06-300.2900 CAD
2025-03-310.2900 CAD
2024-12-310.2900 CAD
2024-09-270.2900 CAD
2024-06-280.2900 CAD
2024-03-270.2900 CAD
2023-12-280.2900 CAD
2023-09-280.2900 CAD
2023-06-290.2900 CAD
2023-03-300.2900 CAD
2022-12-290.2900 CAD
2022-09-280.2900 CAD
2022-06-290.2900 CAD
2022-03-300.2900 CAD
2021-12-300.2900 CAD
2021-09-280.2900 CAD
2021-06-290.2900 CAD
2021-03-300.2900 CAD
2020-12-300.2900 CAD
2020-09-290.2900 CAD
2020-06-290.2900 CAD
2020-03-300.2900 CAD
2019-12-300.2900 CAD
2019-09-270.2900 CAD
2019-06-270.2900 CAD
2019-03-280.2900 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.