Acadian Timber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	15.750	15.930	15.500	15.500	12.033	12,666
2023-03-16	15.520	15.550	15.400	15.510	12.041	3,593
2023-03-15	16.060	16.060	15.520	15.520	12.048	7,721
2023-03-14	16.060	16.100	15.910	16.100	12.499	4,694
2023-03-13	15.920	16.190	15.920	16.010	12.429	8,462
2023-03-10	16.150	16.150	15.950	16.000	12.421	6,300
2023-03-09	16.060	16.280	15.900	16.110	12.507	8,244
2023-03-08	16.100	16.160	15.910	16.130	12.522	6,731
2023-03-07	16.040	16.140	15.890	16.060	12.468	2,162
2023-03-06	16.560	16.560	15.770	16.090	12.491	3,988
2023-03-03	15.810	15.930	15.630	15.840	12.297	5,560
2023-03-02	16.050	16.100	15.830	15.830	12.289	2,867
2023-03-01	15.740	16.030	15.640	16.030	12.444	8,500
2023-02-28	15.900	15.900	15.530	15.590	12.103	4,992
2023-02-27	15.600	15.850	15.440	15.690	12.180	5,186
2023-02-24	16.200	16.200	15.500	15.500	12.033	15,675
2023-02-23	16.320	16.370	16.200	16.200	12.576	2,053
2023-02-22	16.290	16.320	16.210	16.320	12.670	2,121
2023-02-21	16.380	16.560	16.200	16.280	12.638	8,017
2023-02-17	16.400	16.490	16.250	16.390	12.724	4,081
2023-02-16	16.420	16.550	16.400	16.410	12.739	1,962
2023-02-15	16.700	16.700	16.450	16.450	12.770	7,875
2023-02-14	16.590	16.880	16.590	16.710	12.972	2,929
2023-02-13	16.880	16.920	16.640	16.680	12.949	3,196
2023-02-10	16.730	16.970	16.600	16.670	12.941	16,963
2023-02-09	17.240	17.530	16.570	16.750	13.003	14,294
2023-02-08	16.610	17.480	16.600	17.045	13.232	25,798
2023-02-07	16.560	16.810	16.560	16.810	13.050	2,019
2023-02-06	16.420	16.670	16.190	16.450	12.770	8,225
2023-02-03	16.740	16.890	16.740	16.890	13.112	3,052
2023-02-02	16.390	16.860	16.270	16.860	13.089	7,574
2023-02-01	16.500	16.720	16.330	16.720	12.980	3,633
2023-01-31	16.690	16.690	16.160	16.190	12.569	13,380
2023-01-30	17.260	17.260	16.610	16.670	12.941	10,299
2023-01-27	16.590	16.800	16.560	16.800	13.042	5,144
2023-01-26	16.500	16.730	16.240	16.600	12.887	8,974
2023-01-25	16.990	16.990	16.510	16.510	12.817	12,483
2023-01-24	16.800	16.820	16.520	16.570	12.864	4,133
2023-01-23	17.460	17.460	16.850	16.850	13.081	8,956
2023-01-20	16.740	17.110	16.550	17.110	13.283	11,666
2023-01-19	16.980	16.990	16.640	16.640	12.918	20,299
2023-01-18	16.310	16.870	16.310	16.630	12.910	16,450
2023-01-17	16.070	16.280	15.710	16.270	12.631	11,456
2023-01-16	16.490	16.490	16.000	16.010	12.429	5,872
2023-01-13	16.010	16.300	15.840	16.300	12.654	8,603
2023-01-12	16.400	16.420	16.010	16.090	12.491	12,519
2023-01-11	15.930	15.930	15.590	15.680	12.173	5,872
2023-01-10	15.950	15.950	15.570	15.610	12.118	4,350
2023-01-09	15.910	16.100	15.810	15.820	12.281	2,586
2023-01-06	15.200	15.680	15.200	15.680	12.173	7,191
2023-01-05	15.250	15.450	15.140	15.190	11.792	5,948
2023-01-04	15.240	15.250	14.870	15.250	11.839	7,809
2023-01-03	15.230	15.230	14.830	14.990	11.637	7,156
2022-12-30	14.980	15.000	14.940	14.965	11.618	1,607
2022-12-29	14.800	15.030	14.800	14.980	11.629	7,725
2022-12-28	14.770	14.990	14.760	14.910	11.350	10,004
2022-12-23	14.560	14.810	14.560	14.760	11.236	22,891
2022-12-22	14.920	15.050	14.670	14.670	11.167	10,810
2022-12-21	14.940	15.000	14.645	14.900	11.342	41,166
2022-12-20	14.760	15.080	14.660	14.800	11.266	6,825

← NewerPage 16 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.