Acadian Timber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	16.100	16.150	16.070	16.110	12.044	3,428
2022-09-23	16.580	16.580	16.360	16.450	12.298	12,061
2022-09-22	16.780	16.780	16.390	16.390	12.253	1,807
2022-09-21	16.300	16.780	16.210	16.780	12.544	3,678
2022-09-20	16.640	16.750	16.100	16.290	12.178	8,129
2022-09-19	16.500	16.760	16.450	16.590	12.402	4,959
2022-09-16	16.710	16.710	16.520	16.550	12.373	3,580
2022-09-15	16.800	16.910	16.700	16.770	12.537	3,631
2022-09-14	16.700	16.940	16.690	16.850	12.597	9,340
2022-09-13	16.750	16.760	16.700	16.710	12.492	6,451
2022-09-12	16.960	16.990	16.750	16.860	12.604	16,893
2022-09-09	16.570	16.950	16.570	16.760	12.530	9,345
2022-09-08	16.630	16.630	16.400	16.480	12.320	6,104
2022-09-07	16.750	16.910	16.450	16.650	12.447	11,801
2022-09-06	17.250	17.280	16.800	16.800	12.559	5,456
2022-09-02	16.810	17.700	16.810	17.400	13.008	7,294
2022-09-01	16.770	16.770	16.680	16.680	12.470	3,499
2022-08-31	16.800	16.920	16.800	16.820	12.574	3,129
2022-08-30	16.770	16.800	16.690	16.750	12.522	4,218
2022-08-29	16.860	16.860	16.750	16.790	12.552	5,086
2022-08-26	16.990	17.070	16.860	16.860	12.604	2,607
2022-08-25	17.010	17.030	16.960	17.030	12.731	2,380
2022-08-24	17.100	17.100	16.960	16.960	12.679	8,201
2022-08-23	17.280	17.280	16.950	16.950	12.672	6,041
2022-08-22	17.630	17.630	17.020	17.120	12.799	3,245
2022-08-19	17.110	17.900	17.030	17.200	12.858	8,712
2022-08-18	17.130	17.140	17.010	17.070	12.761	4,692
2022-08-17	17.200	17.360	17.160	17.180	12.844	6,411
2022-08-16	17.060	17.060	16.910	17.000	12.709	6,025
2022-08-15	17.080	17.100	16.870	17.000	12.709	3,060
2022-08-12	17.240	17.610	17.030	17.030	12.731	6,398
2022-08-11	16.900	17.250	16.690	16.990	12.701	11,150
2022-08-10	16.980	17.000	16.740	16.950	12.672	7,925
2022-08-09	16.610	16.910	16.500	16.910	12.642	5,847
2022-08-08	16.950	16.950	16.510	16.560	12.380	4,786
2022-08-05	16.970	17.000	16.650	16.860	12.604	4,897
2022-08-04	17.000	17.200	16.980	16.980	12.694	3,446
2022-08-03	16.800	17.110	16.800	17.000	12.709	3,786
2022-08-02	16.970	17.190	16.860	16.860	12.604	5,832
2022-07-29	16.760	17.350	16.760	17.000	12.709	9,129
2022-07-28	16.810	16.950	16.780	16.800	12.559	7,061
2022-07-27	16.770	17.070	16.740	16.900	12.634	7,413
2022-07-26	16.690	16.740	16.650	16.740	12.515	3,686
2022-07-25	16.550	16.850	16.550	16.700	12.485	11,615
2022-07-22	16.940	16.940	16.560	16.850	12.597	5,820
2022-07-21	16.780	16.780	16.640	16.640	12.440	7,795
2022-07-20	16.860	16.860	16.760	16.780	12.544	4,159
2022-07-19	16.720	16.920	16.720	16.860	12.604	4,501
2022-07-18	16.800	16.800	16.480	16.670	12.462	4,297
2022-07-15	16.920	16.970	16.380	16.550	12.373	5,378
2022-07-14	16.830	16.900	16.420	16.550	12.373	5,118
2022-07-13	17.510	17.510	16.810	16.900	12.634	5,300
2022-07-12	16.540	17.530	16.540	17.120	12.799	6,961
2022-07-11	16.620	17.250	16.590	17.070	12.761	4,210
2022-07-08	17.270	17.270	16.950	17.100	12.784	3,133
2022-07-07	17.090	17.420	17.090	17.260	12.903	6,724
2022-07-06	16.900	17.770	16.900	17.110	12.791	11,429
2022-07-05	16.380	16.990	16.380	16.840	12.589	7,148
2022-07-04	16.890	16.980	16.310	16.380	12.245	10,961
2022-06-30	16.880	16.880	16.490	16.660	12.455	4,860

← NewerPage 18 of 21 · 1,259 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.