Acadian Timber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	18.600	18.670	18.600	18.670	13.519	7,156
2022-01-06	18.620	18.630	18.410	18.590	13.461	10,174
2022-01-05	18.550	18.740	18.530	18.610	13.475	9,126
2022-01-04	19.200	19.200	18.500	18.520	13.410	10,429
2021-12-31	19.230	19.230	19.130	19.180	13.888	615
2021-12-30	19.290	19.290	19.210	19.260	13.946	4,312
2021-12-29	19.250	19.450	19.200	19.440	13.866	18,548
2021-12-24	19.240	19.240	19.220	19.230	13.716	2,825
2021-12-23	18.870	19.230	18.850	19.230	13.716	10,938
2021-12-22	18.670	18.900	18.670	18.870	13.459	10,520
2021-12-21	18.650	18.750	18.530	18.630	13.288	10,424
2021-12-20	18.590	18.650	18.290	18.650	13.303	8,403
2021-12-17	18.440	18.520	18.440	18.520	13.210	2,269
2021-12-16	18.330	18.500	18.330	18.470	13.174	4,664
2021-12-15	18.100	18.330	18.100	18.310	13.060	3,674
2021-12-14	18.100	18.240	18.070	18.240	13.010	5,407
2021-12-13	18.080	18.200	18.070	18.200	12.982	6,331
2021-12-10	18.060	18.200	18.060	18.150	12.946	4,840
2021-12-09	18.210	18.300	18.000	18.020	12.853	6,773
2021-12-08	18.200	18.340	18.100	18.250	13.017	6,696
2021-12-07	17.800	18.330	17.800	18.240	13.010	10,626
2021-12-06	17.660	17.680	17.520	17.600	12.554	9,525
2021-12-03	17.830	17.830	17.550	17.680	12.611	9,802
2021-12-02	17.760	17.800	17.610	17.750	12.661	5,177
2021-12-01	17.610	17.780	17.610	17.730	12.646	5,264
2021-11-30	17.950	17.950	17.590	17.650	12.589	15,923
2021-11-29	18.020	18.050	17.970	17.980	12.825	4,982
2021-11-26	18.050	18.090	17.960	18.000	12.839	9,561
2021-11-25	18.320	18.380	18.060	18.160	12.953	8,559
2021-11-24	18.340	18.380	18.170	18.300	13.053	5,474
2021-11-23	18.460	18.500	18.250	18.380	13.110	4,161
2021-11-22	18.050	18.340	18.020	18.270	13.032	7,166
2021-11-19	18.100	18.160	18.040	18.160	12.953	7,698
2021-11-18	18.610	18.610	18.100	18.110	12.917	10,377
2021-11-17	18.500	18.670	18.350	18.380	13.110	3,763
2021-11-16	18.200	18.460	18.200	18.380	13.110	5,277
2021-11-15	18.740	18.800	18.140	18.170	12.960	22,963
2021-11-12	18.500	18.740	18.500	18.740	13.367	2,875
2021-11-11	18.450	18.830	18.340	18.420	13.139	10,882
2021-11-10	18.760	18.760	18.480	18.490	13.188	9,152
2021-11-09	18.870	18.870	18.750	18.790	13.402	3,114
2021-11-08	18.850	18.870	18.760	18.840	13.438	3,874
2021-11-05	18.610	18.870	18.610	18.870	13.459	5,096
2021-11-04	18.580	18.580	18.510	18.560	13.238	2,422
2021-11-03	18.510	18.880	18.510	18.540	13.224	5,934
2021-11-02	18.750	18.750	18.410	18.510	13.203	3,923
2021-11-01	18.460	18.770	18.460	18.600	13.267	4,522
2021-10-29	18.210	18.650	18.010	18.420	13.139	9,592
2021-10-28	18.360	18.480	18.210	18.250	13.017	9,141
2021-10-27	18.800	18.800	18.700	18.710	13.345	5,204
2021-10-26	18.400	18.800	18.400	18.700	13.338	7,673
2021-10-25	18.640	18.650	18.500	18.530	13.217	3,556
2021-10-22	18.240	18.650	18.210	18.650	13.303	7,434
2021-10-21	18.360	18.450	18.200	18.210	12.989	12,892
2021-10-20	18.540	18.700	18.320	18.320	13.067	19,117
2021-10-19	19.230	19.230	18.700	18.750	13.374	12,278
2021-10-18	18.860	19.000	18.670	18.890	13.474	5,317
2021-10-15	18.800	19.000	18.800	19.000	13.552	5,669
2021-10-14	18.390	18.880	18.390	18.880	13.467	5,790

← NewerPage 21 of 21 · 1,259 trading days

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.