Acadian Timber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	16.810	16.950	16.590	16.910	14.064	9,285
2024-02-29	16.570	17.090	16.570	16.850	14.014	10,467
2024-02-28	16.460	16.880	16.460	16.880	14.039	3,457
2024-02-27	16.470	16.590	16.440	16.590	13.798	5,910
2024-02-26	16.230	16.350	16.230	16.300	13.556	9,444
2024-02-23	16.280	16.340	16.220	16.290	13.548	1,621
2024-02-22	16.360	16.400	16.280	16.340	13.590	5,605
2024-02-21	16.380	16.400	16.250	16.340	13.590	4,732
2024-02-20	16.600	16.600	16.400	16.400	13.640	4,397
2024-02-16	16.750	16.770	16.600	16.600	13.806	9,691
2024-02-15	17.010	17.010	16.660	16.730	13.914	3,250
2024-02-14	17.030	17.030	16.620	16.670	13.864	4,104
2024-02-13	16.730	16.750	16.600	16.640	13.839	3,853
2024-02-12	17.100	17.100	16.760	16.810	13.981	4,622
2024-02-09	16.760	17.210	16.760	17.040	14.172	9,652
2024-02-08	16.600	17.000	16.465	16.690	13.881	13,392
2024-02-07	16.610	16.610	16.310	16.310	13.565	1,351
2024-02-06	16.370	16.370	16.270	16.300	13.556	1,964
2024-02-05	16.240	16.340	16.170	16.180	13.457	4,785
2024-02-02	16.490	16.490	16.180	16.180	13.457	7,998
2024-02-01	16.410	16.410	16.130	16.290	13.548	5,921
2024-01-31	16.400	16.710	16.200	16.220	13.490	4,279
2024-01-30	16.360	16.530	16.200	16.230	13.498	12,777
2024-01-29	16.300	16.600	16.120	16.340	13.590	16,169
2024-01-26	16.350	16.400	16.170	16.170	13.448	9,199
2024-01-25	16.470	16.470	16.360	16.360	13.606	8,491
2024-01-24	16.680	16.680	16.440	16.480	13.706	9,079
2024-01-23	16.730	16.730	16.300	16.440	13.673	11,877
2024-01-22	17.050	17.050	16.640	16.650	13.848	6,025
2024-01-19	17.340	17.340	17.000	17.000	14.139	6,401
2024-01-18	17.140	17.150	17.000	17.000	14.139	5,106
2024-01-17	17.490	17.490	17.070	17.070	14.197	3,755
2024-01-16	17.500	17.530	17.200	17.360	14.438	6,037
2024-01-15	17.430	17.460	17.130	17.460	14.521	861
2024-01-12	17.420	17.440	17.300	17.300	14.388	5,465
2024-01-11	17.690	17.690	17.400	17.500	14.555	8,281
2024-01-10	17.590	17.640	17.540	17.540	14.588	1,203
2024-01-09	17.510	17.690	17.510	17.690	14.713	575
2024-01-08	17.370	17.590	17.350	17.590	14.629	7,014
2024-01-05	17.150	17.450	17.080	17.450	14.513	3,264
2024-01-04	17.020	17.130	16.960	16.970	14.114	3,374
2024-01-03	17.140	17.180	17.010	17.130	14.247	3,012
2024-01-02	17.580	18.000	16.960	17.520	14.571	19,144
2023-12-29	16.920	17.160	16.680	17.150	14.263	8,126
2023-12-28	16.950	16.950	16.750	16.860	14.022	2,912
2023-12-27	17.440	17.440	17.050	17.110	13.989	5,758
2023-12-22	16.920	17.020	16.920	16.970	13.875	4,023
2023-12-21	16.820	17.110	16.820	17.010	13.907	3,416
2023-12-20	17.010	17.380	16.880	16.880	13.801	9,859
2023-12-19	17.310	17.310	17.010	17.050	13.940	6,988
2023-12-18	17.110	17.140	16.960	16.990	13.891	1,899
2023-12-15	16.950	16.990	16.830	16.980	13.883	2,536
2023-12-14	17.480	17.600	17.000	17.000	13.899	12,239
2023-12-13	17.250	17.650	17.250	17.530	14.332	9,901
2023-12-12	17.250	17.290	17.210	17.275	14.124	1,373
2023-12-11	17.140	17.250	17.140	17.200	14.063	2,858
2023-12-08	17.060	17.150	17.050	17.110	13.989	1,341
2023-12-07	16.590	17.090	16.550	16.990	13.891	10,144
2023-12-06	16.630	16.930	16.510	16.810	13.744	8,392
2023-12-05	16.600	16.670	16.600	16.600	13.572	3,965

← NewerPage 12 of 21 · 1,258 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.