Acadian Timber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	17.430	17.430	16.780	16.780	12.544	4,766
2022-06-28	17.200	17.420	17.200	17.260	12.687	8,282
2022-06-27	17.020	17.210	16.920	17.000	12.495	5,050
2022-06-24	16.870	17.450	16.870	16.930	12.444	5,252
2022-06-23	17.680	17.680	16.630	16.850	12.385	16,194
2022-06-22	17.500	17.600	17.300	17.430	12.811	5,490
2022-06-21	16.460	17.470	16.460	17.350	12.753	8,891
2022-06-20	16.530	16.590	16.210	16.450	12.091	6,284
2022-06-17	16.590	16.590	16.010	16.230	11.929	6,893
2022-06-16	17.170	17.870	16.200	16.450	12.091	20,774
2022-06-15	17.100	17.950	16.900	17.190	12.635	9,039
2022-06-14	17.320	17.650	17.000	17.100	12.569	8,643
2022-06-13	18.020	18.020	17.000	17.270	12.694	22,186
2022-06-10	18.000	18.070	18.000	18.050	13.267	2,997
2022-06-09	18.140	18.140	18.000	18.020	13.245	4,904
2022-06-08	18.470	18.470	18.100	18.180	13.363	6,942
2022-06-07	18.300	18.490	18.050	18.180	13.363	4,143
2022-06-06	18.180	18.310	18.010	18.300	13.451	8,476
2022-06-03	18.080	18.140	18.080	18.130	13.326	2,047
2022-06-02	18.500	18.500	18.000	18.160	13.348	11,861
2022-06-01	18.330	18.550	18.310	18.480	13.583	4,231
2022-05-31	18.710	18.710	18.300	18.650	13.708	7,177
2022-05-30	19.040	19.040	18.600	18.710	13.752	1,403
2022-05-27	18.850	18.850	18.510	18.710	13.752	8,309
2022-05-26	19.090	19.090	18.740	18.740	13.774	3,856
2022-05-25	18.790	19.100	18.720	19.100	14.039	4,880
2022-05-24	18.830	19.150	18.800	18.800	13.818	2,528
2022-05-20	19.210	19.210	18.660	18.930	13.914	9,133
2022-05-19	19.140	19.140	18.660	18.790	13.811	14,051
2022-05-18	19.240	19.240	18.710	18.710	13.752	3,694
2022-05-17	19.240	19.330	19.030	19.320	14.201	3,854
2022-05-16	19.170	19.170	18.800	19.030	13.988	6,273
2022-05-13	19.190	19.470	19.050	19.070	14.017	10,858
2022-05-12	18.660	18.960	18.590	18.810	13.826	4,530
2022-05-11	18.570	19.200	18.520	18.830	13.841	7,719
2022-05-10	18.570	18.970	18.560	18.580	13.657	5,906
2022-05-09	19.060	19.330	18.720	18.940	13.921	4,562
2022-05-06	18.860	19.150	18.610	19.150	14.076	14,615
2022-05-05	18.790	18.790	18.510	18.650	13.708	8,462
2022-05-04	18.650	18.790	18.650	18.790	13.811	1,373
2022-05-03	18.750	18.780	18.570	18.650	13.708	9,032
2022-05-02	18.830	18.830	18.640	18.830	13.841	7,170
2022-04-29	18.900	18.980	18.810	18.830	13.841	3,347
2022-04-28	18.870	18.900	18.800	18.810	13.826	3,254
2022-04-27	18.800	18.810	18.750	18.750	13.782	5,647
2022-04-26	18.900	18.900	18.750	18.750	13.782	7,509
2022-04-25	19.330	19.330	18.750	18.970	13.943	7,974
2022-04-22	19.270	19.390	19.000	19.340	14.215	7,168
2022-04-21	19.360	19.500	19.060	19.220	14.127	21,766
2022-04-20	19.360	19.360	19.190	19.310	14.193	3,084
2022-04-19	19.330	19.340	19.280	19.340	14.215	7,635
2022-04-18	19.140	19.330	19.140	19.330	14.208	3,448
2022-04-14	19.070	19.210	19.020	19.130	14.061	2,228
2022-04-13	18.990	19.250	18.985	19.040	13.995	7,610
2022-04-12	18.850	19.050	18.850	18.980	13.951	3,081
2022-04-11	18.900	19.060	18.800	18.860	13.863	6,172
2022-04-08	18.760	18.970	18.760	18.890	13.885	3,332
2022-04-07	18.980	18.980	18.750	18.750	13.782	6,298
2022-04-06	19.030	19.090	18.940	19.020	13.980	6,002
2022-04-05	18.930	19.140	18.750	18.970	13.943	16,287

← NewerPage 19 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.