Acadian Timber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	16.420	16.600	16.310	16.600	13.572	7,123
2023-12-01	16.200	16.380	16.160	16.380	13.392	15,434
2023-11-30	16.200	16.200	16.100	16.190	13.237	4,606
2023-11-29	16.010	16.260	15.960	16.020	13.098	7,773
2023-11-28	16.130	16.140	16.040	16.040	13.114	4,572
2023-11-27	16.280	16.280	16.090	16.090	13.155	3,336
2023-11-24	16.020	16.250	16.020	16.090	13.155	2,718
2023-11-23	16.090	16.090	16.030	16.050	13.122	1,545
2023-11-22	16.010	16.330	15.960	16.030	13.106	6,119
2023-11-21	16.250	16.250	15.950	16.010	13.090	8,407
2023-11-20	16.430	16.490	16.180	16.280	13.310	3,596
2023-11-17	15.930	16.360	15.930	16.170	13.220	2,524
2023-11-16	16.240	16.240	15.890	15.890	12.992	4,559
2023-11-15	15.990	16.180	15.990	16.080	13.147	6,003
2023-11-14	16.000	16.050	15.910	15.990	13.073	5,326
2023-11-13	16.170	16.170	15.970	15.970	13.057	6,216
2023-11-10	16.300	16.320	16.210	16.210	13.253	2,587
2023-11-09	16.170	16.290	16.170	16.290	13.319	852
2023-11-08	16.140	16.140	16.010	16.130	13.188	2,113
2023-11-07	16.360	16.360	16.000	16.180	13.229	4,744
2023-11-06	16.240	16.550	16.240	16.400	13.408	2,229
2023-11-03	16.470	16.840	16.440	16.440	13.441	3,336
2023-11-02	15.580	16.410	15.580	16.410	13.417	7,841
2023-11-01	15.570	16.380	15.570	16.380	13.392	2,275
2023-10-31	15.900	15.900	15.500	15.520	12.689	3,902
2023-10-30	15.770	15.810	15.750	15.750	12.877	3,162
2023-10-27	15.820	15.820	15.760	15.810	12.926	1,165
2023-10-26	15.500	15.800	15.500	15.800	12.918	3,539
2023-10-25	15.820	15.820	15.560	15.560	12.722	5,772
2023-10-24	15.790	15.840	15.550	15.560	12.722	4,088
2023-10-23	15.960	16.100	15.700	15.800	12.918	3,502
2023-10-20	16.200	16.200	16.060	16.060	13.130	3,292
2023-10-19	16.210	16.500	16.200	16.250	13.286	7,614
2023-10-18	16.590	16.590	16.430	16.470	13.466	6,997
2023-10-17	16.590	16.740	16.580	16.630	13.597	4,739
2023-10-16	16.620	16.840	16.580	16.670	13.629	3,750
2023-10-13	16.800	16.850	16.700	16.700	13.654	3,208
2023-10-12	17.000	17.100	16.800	16.800	13.736	11,601
2023-10-11	17.480	17.480	16.770	16.770	13.711	2,680
2023-10-10	16.860	17.000	16.860	16.960	13.866	1,875
2023-10-06	16.940	17.120	16.940	16.950	13.858	1,311
2023-10-05	16.910	17.090	16.910	17.020	13.915	1,778
2023-10-04	17.070	17.100	16.990	16.990	13.891	3,336
2023-10-03	17.300	17.300	16.900	17.030	13.924	3,839
2023-10-02	17.470	17.480	17.170	17.360	14.193	2,699
2023-09-29	17.000	17.380	17.000	17.330	14.169	1,940
2023-09-28	17.680	17.840	17.560	17.560	14.357	3,891
2023-09-27	17.600	17.860	17.600	17.860	14.365	2,900
2023-09-26	18.000	18.000	17.770	17.930	14.421	4,336
2023-09-25	18.070	18.170	18.000	18.000	14.478	2,528
2023-09-22	17.940	18.200	17.800	17.850	14.357	6,351
2023-09-21	17.880	18.000	17.850	18.000	14.478	2,517
2023-09-20	17.980	17.980	17.850	17.900	14.397	1,543
2023-09-19	17.820	17.980	17.700	17.910	14.405	3,544
2023-09-18	17.980	17.980	17.860	17.860	14.365	1,223
2023-09-15	17.770	17.810	17.670	17.760	14.285	1,425
2023-09-14	18.230	18.230	17.770	17.900	14.397	10,033
2023-09-13	18.040	18.050	17.900	17.920	14.413	8,468
2023-09-12	18.220	18.220	18.070	18.180	14.622	2,800
2023-09-11	17.120	18.290	17.120	18.290	14.711	10,761

← NewerPage 13 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.