Acadian Timber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	15.470	15.470	14.610	14.700	11.190	17,407
2022-12-16	15.250	15.250	15.010	15.050	11.456	3,700
2022-12-15	15.190	15.270	15.060	15.250	11.609	8,530
2022-12-14	15.480	15.480	15.110	15.270	11.624	10,725
2022-12-13	15.250	15.250	15.060	15.190	11.563	13,554
2022-12-12	15.270	15.350	14.770	15.290	11.639	14,819
2022-12-09	15.270	15.340	15.030	15.160	11.540	9,065
2022-12-08	15.150	15.340	15.110	15.280	11.631	5,688
2022-12-07	15.010	15.320	15.010	15.150	11.532	8,020
2022-12-06	15.140	15.270	15.000	15.010	11.426	9,088
2022-12-05	15.020	15.220	15.020	15.140	11.525	4,898
2022-12-02	15.210	15.290	15.050	15.080	11.479	13,036
2022-12-01	15.620	15.720	15.210	15.210	11.578	9,525
2022-11-30	15.480	15.620	15.250	15.620	11.890	13,161
2022-11-29	14.990	15.200	14.800	15.200	11.571	12,230
2022-11-28	14.850	15.000	14.780	14.860	11.312	20,776
2022-11-25	14.740	14.900	14.660	14.900	11.342	6,718
2022-11-24	14.750	14.750	14.600	14.730	11.213	4,001
2022-11-23	14.700	14.890	14.610	14.650	11.152	14,120
2022-11-22	14.690	14.890	14.600	14.740	11.220	19,493
2022-11-21	14.700	14.800	14.630	14.630	11.137	3,124
2022-11-18	14.710	14.800	14.700	14.710	11.198	4,754
2022-11-17	14.870	14.870	14.550	14.730	11.213	14,198
2022-11-16	14.810	14.820	14.550	14.700	11.190	6,201
2022-11-15	14.880	14.880	14.700	14.800	11.266	6,621
2022-11-14	14.970	14.990	14.710	14.820	11.281	5,440
2022-11-11	14.780	14.910	14.620	14.800	11.266	4,677
2022-11-10	14.720	14.910	14.620	14.620	11.129	6,651
2022-11-09	15.000	15.000	14.520	14.600	11.114	6,700
2022-11-08	14.680	15.200	14.680	15.010	11.426	4,185
2022-11-07	14.960	14.960	14.690	14.760	11.236	4,923
2022-11-04	15.230	15.230	14.870	14.940	11.373	2,081
2022-11-03	15.000	15.120	14.950	15.000	11.418	5,414
2022-11-02	15.080	15.220	14.850	15.070	11.472	7,917
2022-11-01	15.260	15.260	15.010	15.090	11.487	4,749
2022-10-31	15.280	15.360	14.600	15.080	11.479	18,863
2022-10-28	15.200	15.200	15.000	15.190	11.563	5,528
2022-10-27	14.910	15.250	14.910	15.180	11.555	4,774
2022-10-26	15.200	15.200	15.140	15.180	11.555	6,116
2022-10-25	15.120	15.150	15.000	15.140	11.525	5,131
2022-10-24	15.010	15.150	15.010	15.120	11.510	5,139
2022-10-21	15.400	15.400	14.750	15.200	11.571	15,775
2022-10-20	16.310	16.310	15.430	15.430	11.746	4,569
2022-10-19	15.780	15.850	15.310	15.310	11.654	7,061
2022-10-18	16.060	16.060	15.790	15.890	12.096	2,117
2022-10-17	15.760	16.140	15.470	15.770	12.004	9,052
2022-10-14	16.250	16.250	15.470	15.660	11.921	15,294
2022-10-13	15.600	16.350	15.310	16.290	12.400	7,913
2022-10-12	15.640	15.640	15.590	15.600	11.875	5,025
2022-10-11	15.700	15.790	15.630	15.630	11.898	5,304
2022-10-07	15.710	15.710	15.630	15.700	11.951	2,818
2022-10-06	15.950	15.950	15.730	15.730	11.974	4,775
2022-10-05	15.950	16.020	15.950	16.000	12.180	3,984
2022-10-04	16.030	16.030	15.790	15.960	12.149	5,816
2022-10-03	16.000	16.240	16.000	16.000	12.180	1,755
2022-09-30	15.860	16.260	15.860	16.000	12.180	6,227
2022-09-29	16.340	16.340	15.910	15.910	12.111	3,674
2022-09-28	16.130	16.420	15.800	16.360	12.454	4,857
2022-09-27	16.170	16.280	16.100	16.190	12.103	5,170
2022-09-26	16.100	16.150	16.070	16.110	12.044	3,428

← NewerPage 17 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.