Acadian Timber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	16.610	16.740	16.500	16.550	15.746	13,634
2026-01-27	16.860	16.860	16.620	16.670	15.860	6,652
2026-01-26	16.800	16.870	16.680	16.760	15.946	7,235
2026-01-23	16.830	16.850	16.720	16.800	15.984	10,268
2026-01-22	16.510	16.900	16.450	16.810	15.994	21,827
2026-01-21	16.520	16.520	16.280	16.440	15.642	6,960
2026-01-20	16.610	16.670	16.320	16.440	15.642	10,182
2026-01-19	16.450	16.680	16.360	16.680	15.870	10,386
2026-01-16	16.380	16.550	16.300	16.500	15.699	13,188
2026-01-15	16.310	16.420	16.080	16.400	15.603	18,186
2026-01-14	16.200	16.340	16.090	16.210	15.423	25,961
2026-01-13	16.070	16.250	16.070	16.220	15.432	16,215
2026-01-12	16.140	16.140	16.000	16.090	15.309	14,791
2026-01-09	15.900	16.140	15.810	16.140	15.356	20,627
2026-01-08	15.800	15.900	15.680	15.900	15.128	14,029
2026-01-07	15.890	15.890	15.680	15.800	15.033	13,289
2026-01-06	15.620	15.880	15.510	15.820	15.052	23,253
2026-01-05	15.760	15.760	15.600	15.650	14.890	6,949
2026-01-02	15.820	15.890	15.660	15.660	14.899	12,424
2025-12-31	16.000	16.000	15.350	15.900	15.128	8,098
2025-12-30	16.060	16.270	15.970	16.270	15.204	15,080
2025-12-29	15.990	16.120	15.600	15.990	14.942	20,668
2025-12-24	15.750	15.900	15.670	15.900	14.858	9,947
2025-12-23	15.660	15.790	15.650	15.790	14.755	9,209
2025-12-22	15.520	15.750	15.520	15.750	14.718	7,651
2025-12-19	15.520	15.650	15.450	15.490	14.475	8,708
2025-12-18	15.840	15.860	15.500	15.650	14.624	13,473
2025-12-17	16.220	16.220	15.590	15.710	14.681	15,871
2025-12-16	16.070	16.130	15.960	15.960	14.914	10,575
2025-12-15	16.290	16.290	16.010	16.020	14.970	10,956
2025-12-12	16.190	16.190	15.990	16.100	15.045	20,501
2025-12-11	15.780	16.060	15.780	15.940	14.895	25,335
2025-12-10	15.600	15.810	15.600	15.750	14.718	5,586
2025-12-09	15.630	15.800	15.590	15.600	14.578	10,966
2025-12-08	15.620	15.750	15.490	15.640	14.615	17,457
2025-12-05	15.600	15.890	15.550	15.660	14.634	12,951
2025-12-04	15.290	15.580	15.240	15.500	14.484	15,459
2025-12-03	15.330	15.420	15.070	15.300	14.297	13,360
2025-12-02	15.390	15.610	15.010	15.330	14.325	28,604
2025-12-01	15.680	15.900	15.360	15.510	14.494	28,285
2025-11-28	15.640	15.840	15.580	15.680	14.653	13,181
2025-11-27	15.480	15.640	15.380	15.580	14.559	11,963
2025-11-26	15.150	15.600	15.100	15.500	14.484	42,903
2025-11-25	14.610	15.150	14.610	15.030	14.045	16,360
2025-11-24	14.660	14.680	14.460	14.600	13.643	18,010
2025-11-21	14.410	14.590	14.400	14.550	13.597	19,200
2025-11-20	14.740	14.740	14.420	14.500	13.550	27,559
2025-11-19	14.530	14.560	14.410	14.450	13.503	24,316
2025-11-18	14.630	14.655	14.510	14.560	13.606	22,138
2025-11-17	14.690	14.730	14.620	14.660	13.699	21,085
2025-11-14	14.770	14.770	14.600	14.700	13.737	9,541
2025-11-13	14.890	14.930	14.670	14.720	13.755	11,069
2025-11-12	14.660	14.940	14.660	14.710	13.746	12,229
2025-11-11	14.650	14.720	14.550	14.600	13.643	11,454
2025-11-10	14.560	14.655	14.510	14.620	13.662	14,970
2025-11-07	14.460	14.470	14.250	14.470	13.522	26,743
2025-11-06	14.420	14.420	14.290	14.360	13.419	8,998
2025-11-05	14.070	14.390	14.000	14.350	13.410	12,977
2025-11-04	14.110	14.130	14.010	14.050	13.129	22,147
2025-11-03	14.330	14.340	14.120	14.130	13.204	37,140

← NewerPage 4 of 21 · 1,257 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.