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
2026-04-2417.06017.31017.06017.16016.60711,785
2026-04-2317.13017.13017.04017.05016.5006,023
2026-04-2217.08017.10017.05017.05016.5003,354
2026-04-2117.10017.11017.00017.05016.5006,734
2026-04-2016.95017.03016.94017.03016.4815,436
2026-04-1717.08017.13016.83016.90016.35515,972
2026-04-1617.09017.19017.05017.06016.51010,979
2026-04-1516.90017.10016.84017.05016.5004,861
2026-04-1416.96017.01016.79016.97016.4236,185
2026-04-1316.65016.91016.65016.72016.18111,618
2026-04-1016.77017.02016.65016.85016.30714,822
2026-04-0916.90017.05016.70016.85016.30713,668
2026-04-0817.09017.10016.90016.93016.3844,544
2026-04-0716.86016.97016.71016.92016.3748,162
2026-04-0617.28017.28016.95016.95016.4035,932
2026-04-0217.00017.35016.90017.29016.73227,740
2026-04-0117.05017.06016.89017.05016.5004,528
2026-03-3117.14017.16016.98017.12016.56813,126
2026-03-3017.15017.28017.02017.20016.36511,397
2026-03-2717.16017.25017.01017.16016.3276,592
2026-03-2617.13017.27017.07017.07016.2419,985
2026-03-2517.13017.21016.90017.19016.35520,455
2026-03-2416.78017.10016.78017.01016.18411,944
2026-03-2316.85016.90016.53016.90016.07919,960
2026-03-2016.80016.86016.71016.86016.0416,476
2026-03-1916.97017.00016.60016.89016.07016,074
2026-03-1816.94016.99016.80016.84016.0225,630
2026-03-1716.90017.00016.80016.87016.05111,605
2026-03-1616.97016.97016.86016.86016.0414,580
2026-03-1316.94017.00016.80016.86016.04111,564
2026-03-1216.80016.91016.80016.82016.0034,728
2026-03-1116.97016.97016.75016.82016.0033,198
2026-03-1016.95017.00016.85016.97016.1464,941
2026-03-0917.04017.06016.80016.84016.0229,340
2026-03-0616.87017.08016.86017.08016.25011,397
2026-03-0517.09017.12016.86017.08016.25012,518
2026-03-0417.06017.08016.90016.91016.0894,764
2026-03-0316.75017.10016.75017.06016.2316,658
2026-03-0216.85017.15016.85016.96016.1368,042
2026-02-2716.92016.96016.76016.83016.0137,958
2026-02-2616.79017.13016.75016.92016.09811,118
2026-02-2517.05017.05016.79016.87016.0513,803
2026-02-2416.88017.10016.73016.93016.10812,997
2026-02-2316.87016.87016.61016.78015.9656,803
2026-02-2016.98016.98016.69016.79015.9757,706
2026-02-1916.98016.98016.80016.96016.1363,550
2026-02-1817.00017.00016.81016.81015.9946,766
2026-02-1717.05017.11016.82016.90016.07911,436
2026-02-1317.12017.13016.88016.90016.07914,014
2026-02-1217.09017.39016.84016.93016.10831,455
2026-02-1116.70016.85016.51016.64015.83211,584
2026-02-1016.84016.84016.61016.62015.8136,991
2026-02-0916.58016.70016.38016.61015.8039,532
2026-02-0616.44016.54016.32016.39015.59412,393
2026-02-0516.70016.70016.35016.40015.60312,219
2026-02-0416.64016.82016.64016.81015.99427,858
2026-02-0316.65016.65016.41016.55015.74613,982
2026-02-0216.19016.45016.16016.45015.65110,533
2026-01-3016.40016.40016.03016.11015.32832,723
2026-01-2916.55016.55016.32016.46015.6617,704
← NewerPage 3 of 5 · 250 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.