Acadian Timber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	16.900	17.100	16.870	16.920	13.377	3,474
2023-06-12	16.880	16.920	16.740	16.920	13.377	11,021
2023-06-09	16.490	16.490	16.160	16.350	12.926	9,166
2023-06-08	16.440	16.500	16.410	16.460	13.013	1,401
2023-06-07	16.400	16.500	16.350	16.440	12.997	3,642
2023-06-06	16.210	16.480	16.200	16.480	13.029	4,242
2023-06-05	16.170	16.210	16.140	16.210	12.815	749
2023-06-02	16.320	16.320	16.110	16.200	12.807	6,098
2023-06-01	16.300	16.330	16.120	16.270	12.863	2,449
2023-05-31	16.290	16.480	16.280	16.450	13.005	1,827
2023-05-30	16.400	16.450	16.190	16.330	12.910	10,718
2023-05-29	16.410	16.410	16.190	16.190	12.799	966
2023-05-26	16.210	16.470	16.090	16.470	13.021	7,750
2023-05-25	16.170	16.210	16.090	16.140	12.760	6,699
2023-05-24	16.290	16.350	16.180	16.180	12.792	11,354
2023-05-23	16.510	16.570	16.350	16.380	12.950	5,266
2023-05-19	16.750	16.750	16.510	16.510	13.052	5,389
2023-05-18	16.820	16.820	16.710	16.720	13.218	4,977
2023-05-17	16.740	16.880	16.690	16.880	13.345	6,805
2023-05-16	16.900	16.900	16.780	16.780	13.266	2,060
2023-05-15	16.570	16.900	16.570	16.780	13.266	8,620
2023-05-12	16.950	16.990	16.510	16.690	13.195	5,318
2023-05-11	16.930	17.030	16.840	16.930	13.384	2,901
2023-05-10	17.250	17.250	16.920	17.070	13.495	3,450
2023-05-09	16.870	17.470	16.810	16.940	13.392	22,456
2023-05-08	16.590	16.900	16.300	16.790	13.274	13,415
2023-05-05	16.300	16.490	16.290	16.490	13.037	6,921
2023-05-04	16.150	16.500	16.120	16.300	12.886	12,976
2023-05-03	15.660	16.280	15.660	16.120	12.744	7,946
2023-05-02	15.660	16.020	15.660	15.960	12.618	9,707
2023-05-01	15.740	15.830	15.740	15.740	12.444	2,575
2023-04-28	15.840	15.840	15.760	15.760	12.460	2,303
2023-04-27	15.830	15.920	15.770	15.780	12.475	2,939
2023-04-26	15.780	15.910	15.780	15.790	12.483	1,236
2023-04-25	15.960	16.140	15.830	15.930	12.594	5,247
2023-04-24	16.670	16.670	15.690	15.800	12.491	6,861
2023-04-21	15.830	15.830	15.620	15.720	12.428	3,742
2023-04-20	15.810	15.860	15.650	15.860	12.539	2,144
2023-04-19	16.010	16.010	15.730	15.810	12.499	4,681
2023-04-18	16.060	16.250	15.820	15.870	12.546	6,118
2023-04-17	15.980	16.070	15.890	16.000	12.649	6,589
2023-04-14	16.290	16.290	15.890	16.000	12.649	4,409
2023-04-13	15.900	16.100	15.810	16.060	12.697	7,553
2023-04-12	15.930	15.930	15.710	15.880	12.554	1,914
2023-04-11	15.610	15.920	15.610	15.850	12.531	2,282
2023-04-10	15.770	15.820	15.650	15.790	12.483	6,113
2023-04-06	15.610	15.760	15.610	15.640	12.365	4,024
2023-04-05	15.800	15.800	15.570	15.780	12.475	12,608
2023-04-04	15.850	15.850	15.620	15.790	12.483	4,301
2023-04-03	15.670	15.810	15.590	15.730	12.436	3,415
2023-03-31	15.990	15.990	15.700	15.770	12.467	2,728
2023-03-30	15.700	15.940	15.700	15.940	12.602	1,949
2023-03-29	16.070	16.170	16.030	16.080	12.483	4,176
2023-03-28	16.370	16.370	16.010	16.040	12.452	11,583
2023-03-27	16.230	16.230	15.970	16.220	12.592	8,514
2023-03-24	15.810	16.180	15.810	15.980	12.406	2,553
2023-03-23	16.210	16.210	15.750	15.750	12.227	8,528
2023-03-22	16.140	16.170	16.000	16.000	12.421	2,763
2023-03-21	15.730	16.200	15.730	16.170	12.553	4,637
2023-03-20	15.880	15.960	15.740	15.920	12.359	2,968

← NewerPage 15 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.