Acadian Timber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	19.060	19.100	18.860	19.010	13.973	4,294
2022-04-01	18.920	19.040	18.800	19.040	13.995	7,643
2022-03-31	19.050	19.050	18.890	19.050	14.002	5,390
2022-03-30	19.150	19.150	19.060	19.065	14.013	4,746
2022-03-29	19.490	19.600	19.250	19.470	14.098	11,000
2022-03-28	19.690	19.690	19.360	19.440	14.076	7,034
2022-03-25	19.830	19.830	19.650	19.650	14.228	10,328
2022-03-24	19.560	19.750	19.400	19.580	14.177	14,432
2022-03-23	19.600	19.600	19.200	19.500	14.119	4,890
2022-03-22	19.550	19.600	19.320	19.320	13.989	11,514
2022-03-21	19.440	19.600	19.290	19.470	14.098	5,985
2022-03-18	19.280	19.320	19.010	19.320	13.989	10,790
2022-03-17	19.070	19.160	19.060	19.110	13.837	1,165
2022-03-16	19.030	19.245	18.970	19.110	13.837	5,474
2022-03-15	19.280	19.280	19.000	19.070	13.808	7,741
2022-03-14	19.540	19.550	19.310	19.310	13.982	4,170
2022-03-11	19.520	19.620	19.410	19.610	14.199	4,653
2022-03-10	19.580	19.590	19.470	19.490	14.112	3,503
2022-03-09	19.560	19.640	19.430	19.590	14.185	48,642
2022-03-08	19.140	19.640	19.140	19.400	14.047	4,652
2022-03-07	19.550	19.600	19.450	19.480	14.105	4,585
2022-03-04	19.220	19.570	19.210	19.570	14.170	4,881
2022-03-03	19.070	19.250	19.070	19.250	13.938	2,378
2022-03-02	18.910	19.150	18.910	19.020	13.772	5,912
2022-03-01	18.900	19.120	18.900	18.960	13.728	7,035
2022-02-28	19.040	19.050	18.990	19.010	13.765	2,561
2022-02-25	18.970	19.110	18.970	19.060	13.801	3,204
2022-02-24	18.790	19.120	18.680	18.950	13.721	7,697
2022-02-23	19.140	19.290	18.950	19.170	13.881	8,904
2022-02-22	18.880	19.180	18.760	19.140	13.859	9,062
2022-02-18	19.080	19.100	18.880	18.880	13.671	5,523
2022-02-17	19.250	19.250	18.960	19.020	13.772	9,702
2022-02-16	18.910	19.040	18.880	18.960	13.728	7,154
2022-02-15	18.980	19.050	18.830	18.970	13.736	6,524
2022-02-14	19.170	19.170	18.850	19.020	13.772	2,825
2022-02-11	19.050	19.050	18.710	18.760	13.584	8,760
2022-02-10	18.920	19.100	18.860	18.980	13.743	5,798
2022-02-09	18.900	19.200	18.900	19.010	13.765	9,761
2022-02-08	19.000	19.000	18.850	18.900	13.685	8,032
2022-02-07	18.710	19.000	18.710	18.910	13.692	10,237
2022-02-04	18.770	18.900	18.760	18.820	13.627	4,009
2022-02-03	18.880	19.000	18.740	18.880	13.671	12,284
2022-02-02	18.680	18.980	18.660	18.950	13.721	7,734
2022-02-01	19.000	19.000	18.560	18.570	13.446	13,289
2022-01-31	18.920	19.000	18.600	19.000	13.757	9,256
2022-01-28	18.950	19.030	18.910	19.000	13.757	4,948
2022-01-27	18.990	19.000	18.940	18.960	13.728	2,540
2022-01-26	18.970	18.980	18.900	18.930	13.707	5,319
2022-01-25	18.960	18.980	18.890	18.970	13.736	3,466
2022-01-24	18.380	19.100	18.000	18.980	13.743	33,734
2022-01-21	18.390	18.550	17.850	18.380	13.309	30,674
2022-01-20	18.630	18.710	18.400	18.420	13.337	6,661
2022-01-19	18.990	19.000	18.555	18.590	13.461	15,477
2022-01-18	19.200	19.200	18.900	18.950	13.721	12,147
2022-01-17	19.000	19.200	19.000	19.140	13.859	10,157
2022-01-14	19.210	19.450	18.950	18.990	13.750	11,426
2022-01-13	19.190	19.210	19.140	19.210	13.910	6,588
2022-01-12	18.670	19.390	18.670	19.140	13.859	21,277
2022-01-11	18.660	18.670	18.470	18.670	13.519	17,369
2022-01-10	18.630	18.670	18.300	18.440	13.352	9,836

← NewerPage 20 of 21 · 1,255 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.