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
2023-09-0818.38018.48018.30018.33014.7433,146
2023-09-0718.39018.51018.28018.32014.7353,459
2023-09-0618.49018.49018.27018.35014.7594,184
2023-09-0518.49018.58018.42018.52014.89612,583
2023-09-0118.45018.50018.35018.49014.8727,005
2023-08-3118.60018.60018.35018.43014.8246,896
2023-08-3018.48018.69018.39018.53014.90412,713
2023-08-2918.29018.45018.29018.45014.8408,044
2023-08-2817.50018.35017.50018.29014.71135,886
2023-08-2517.47017.48017.40017.48014.059970
2023-08-2417.60017.60017.42017.53014.1004,017
2023-08-2317.74017.74017.39017.59014.1486,250
2023-08-2217.65017.65017.32017.47014.0514,495
2023-08-2117.36017.70017.17017.70014.2366,694
2023-08-1817.16017.19016.97017.19013.8263,499
2023-08-1717.41017.41017.25017.25013.8741,522
2023-08-1617.32017.78017.32017.56014.1248,312
2023-08-1517.93017.93017.39017.61014.1649,178
2023-08-1417.53017.79017.44017.79014.30916,261
2023-08-1117.18017.49017.18017.49014.0678,391
2023-08-1017.10017.16017.10017.14013.7864,826
2023-08-0917.00017.07016.95016.95013.6331,539
2023-08-0817.07017.08016.84017.01013.6816,195
2023-08-0416.91016.91016.80016.80013.512878
2023-08-0316.95016.95016.72016.87013.5693,147
2023-08-0216.77016.89016.77016.89013.5853,299
2023-08-0116.86016.95016.85016.95013.6331,598
2023-07-3116.94016.98016.70016.80013.5126,219
2023-07-2816.65016.73016.54016.65013.3922,321
2023-07-2716.75016.91016.60016.70013.4325,025
2023-07-2616.52016.70016.52016.68013.4163,327
2023-07-2516.59016.62016.48016.48013.2553,668
2023-07-2416.40016.55016.36016.43013.2156,030
2023-07-2116.40016.40016.30016.35013.1512,656
2023-07-2016.41016.47016.31016.31013.1182,323
2023-07-1916.43016.50016.33016.43013.2154,676
2023-07-1816.49016.50016.33016.41013.1994,310
2023-07-1716.31016.51016.27016.46013.2397,551
2023-07-1416.43016.43016.29016.33013.1343,073
2023-07-1316.44016.45016.37016.41013.1992,552
2023-07-1216.55016.55016.28016.35013.1511,160
2023-07-1116.22016.57016.22016.31013.1183,739
2023-07-1016.70016.76016.26016.33013.1344,761
2023-07-0716.61016.69016.57016.69013.424810
2023-07-0616.71016.71016.50016.52013.2872,093
2023-07-0516.87016.87016.77016.77013.4882,397
2023-07-0416.78016.90016.78016.90013.593992
2023-06-3016.68016.82016.52016.82013.5291,168
2023-06-2916.62016.65016.50016.63013.3761,211
2023-06-2817.00017.00016.89016.98013.4242,749
2023-06-2717.13017.13016.90017.00013.4404,798
2023-06-2617.18017.18017.07017.12013.5351,889
2023-06-2317.05017.20017.05017.11013.5272,658
2023-06-2217.10017.20016.95017.14013.5512,972
2023-06-2117.22017.22016.88017.06013.4874,925
2023-06-2017.43017.43016.82017.03013.4646,365
2023-06-1916.95016.95016.90016.95013.4006,411
2023-06-1616.85016.95016.85016.95013.400748
2023-06-1516.95016.95016.89016.95013.4005,630
2023-06-1416.96017.00016.62016.91013.3693,947
← NewerPage 14 of 21 · 1,258 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.