Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ADN.TO stock page

Acadian Timber Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-2117.36017.50017.20017.49017.2048,601
2026-07-2017.39017.41017.12017.33017.0478,786
2026-07-1717.30017.41017.24017.39017.1068,239
2026-07-1617.19017.40017.09017.13016.85022,572
2026-07-1517.35017.41017.08017.08016.80119,296
2026-07-1417.78017.78017.29017.34017.05721,705
2026-07-1317.88017.88017.36017.40017.11613,181
2026-07-1017.55017.89017.52017.68017.3914,133
2026-07-0917.61017.75017.60017.69017.4013,269
2026-07-0817.61017.66017.50017.65017.3622,082
2026-07-0717.45017.63017.44017.63017.3424,960
2026-07-0617.70017.70017.40017.44017.1557,114
2026-07-0317.64017.80017.53017.69017.4013,026
2026-07-0217.61017.76017.61017.69017.4014,191
2026-06-3017.99017.99017.66517.70017.4118,826
2026-06-2917.81017.97017.70017.92017.3428,308
2026-06-2617.75017.75017.51017.75017.1775,092
2026-06-2517.76017.88017.68017.75017.1777,987
2026-06-2417.75017.78017.66017.66017.0902,482
2026-06-2317.89018.00017.81017.90017.3234,950
2026-06-2217.84017.84017.70017.80017.2264,010
2026-06-1917.86017.86017.75017.75017.1779,210
2026-06-1817.84018.00017.75018.00017.41925,094
2026-06-1717.60018.07517.60017.84017.26524,613
2026-06-1617.68017.76017.67017.76017.1874,720
2026-06-1517.50017.64017.43017.58017.0138,295
2026-06-1217.46017.50017.33017.50016.9367,711
2026-06-1117.45017.45017.31017.40016.8392,904
2026-06-1017.41017.41017.26017.39016.8294,951
2026-06-0917.32017.45017.25017.35016.7907,052
2026-06-0817.33017.47017.30017.30016.7425,728
2026-06-0517.43017.43017.30017.31016.7525,104
2026-06-0417.45017.50017.40017.47016.9072,852
2026-06-0317.42017.50017.31017.40016.8394,115
2026-06-0217.35017.49017.33017.34016.7815,695
2026-06-0117.62017.62017.36017.37016.8106,139
2026-05-2917.59017.74017.47017.56016.99414,182
2026-05-2817.88017.96017.59017.78017.20714,346
2026-05-2717.64017.80017.64017.75017.1778,137
2026-05-2617.56017.75017.44017.59017.0235,084
2026-05-2517.60017.60017.39017.40016.839983
2026-05-2217.48017.48017.31017.31016.7523,353
2026-05-2117.50017.55017.42017.49016.9263,453
2026-05-2017.44017.59017.11017.50016.93611,945
2026-05-1917.47017.47017.30017.40016.8392,773
2026-05-1517.40017.45017.25017.38016.8196,270
2026-05-1417.44017.49017.41017.44016.8771,848
2026-05-1317.48017.48017.11017.40016.8395,627
2026-05-1217.38017.49017.33017.45016.8873,989
2026-05-1117.31017.44017.26017.34016.7815,723
2026-05-0817.35017.35017.04017.16016.6072,630
2026-05-0717.05017.35017.05017.18016.6269,480
2026-05-0617.45017.52017.15017.15016.59719,012
2026-05-0517.49017.49017.27017.48016.9167,367
2026-05-0417.31017.44017.01017.38016.81915,475
2026-05-0117.33017.33017.17017.33016.7714,179
2026-04-3017.11017.24017.01017.20016.6454,188
2026-04-2917.20017.27017.00017.06016.51011,499
2026-04-2817.21017.22017.02017.18016.6266,081
2026-04-2717.17017.25017.15017.17016.6164,912
← NewerPage 2 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-290.2900 CAD
2026-06-300.2900 CAD
2026-03-310.2900 CAD
2025-12-310.2900 CAD
2025-09-290.2900 CAD
2025-06-300.2900 CAD
2025-03-310.2900 CAD
2024-12-310.2900 CAD
2024-09-270.2900 CAD
2024-06-280.2900 CAD
2024-03-270.2900 CAD
2023-12-280.2900 CAD
2023-09-280.2900 CAD
2023-06-290.2900 CAD
2023-03-300.2900 CAD
2022-12-290.2900 CAD
2022-09-280.2900 CAD
2022-06-290.2900 CAD
2022-03-300.2900 CAD
2021-12-300.2900 CAD
2021-09-280.2900 CAD
2021-06-290.2900 CAD
2021-03-300.2900 CAD
2020-12-300.2900 CAD
2020-09-290.2900 CAD
2020-06-290.2900 CAD
2020-03-300.2900 CAD
2019-12-300.2900 CAD
2019-09-270.2900 CAD
2019-06-270.2900 CAD
2019-03-280.2900 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.