Acadian Timber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	14.530	14.530	14.330	14.330	13.391	37,563
2025-10-30	14.580	14.650	13.980	14.250	13.316	105,923
2025-10-29	15.100	15.100	14.800	14.900	13.924	52,509
2025-10-28	15.110	15.170	15.030	15.030	14.045	35,696
2025-10-27	15.300	15.410	15.120	15.160	14.167	26,184
2025-10-24	15.470	15.480	15.250	15.250	14.251	32,681
2025-10-23	15.470	15.570	15.360	15.380	14.372	19,404
2025-10-22	15.550	15.570	15.400	15.460	14.447	32,534
2025-10-21	15.750	16.080	15.570	15.570	14.550	28,408
2025-10-20	16.070	16.070	15.760	15.830	14.793	20,616
2025-10-17	16.100	16.100	15.900	15.970	14.924	29,359
2025-10-16	16.260	16.410	16.100	16.100	15.045	26,105
2025-10-15	16.390	16.450	16.200	16.230	15.166	21,004
2025-10-14	16.190	16.370	16.190	16.210	15.148	19,255
2025-10-10	16.250	16.350	16.200	16.200	15.138	29,991
2025-10-09	16.590	16.590	16.250	16.255	15.190	10,905
2025-10-08	16.380	16.450	16.310	16.330	15.260	14,941
2025-10-07	16.670	16.670	16.400	16.470	15.391	9,985
2025-10-06	16.780	16.780	16.400	16.610	15.522	15,324
2025-10-03	16.480	16.890	16.310	16.520	15.437	16,481
2025-10-02	16.200	16.400	16.200	16.260	15.195	14,661
2025-10-01	16.390	16.390	16.190	16.220	15.157	26,811
2025-09-30	16.810	16.810	16.410	16.430	15.353	29,954
2025-09-29	17.150	17.230	16.770	16.780	15.680	28,044
2025-09-26	17.250	17.275	17.180	17.180	15.783	13,719
2025-09-25	17.280	17.280	17.200	17.250	15.848	3,346
2025-09-24	17.220	17.260	17.210	17.260	15.857	1,001
2025-09-23	17.270	17.290	17.170	17.200	15.802	16,007
2025-09-22	17.290	17.380	17.260	17.260	15.857	9,030
2025-09-19	17.335	17.335	17.250	17.290	15.884	5,541
2025-09-18	17.260	17.360	17.260	17.290	15.884	13,165
2025-09-17	17.300	17.380	17.250	17.260	15.857	12,448
2025-09-16	17.480	17.480	17.300	17.350	15.939	10,213
2025-09-15	17.460	17.560	17.360	17.400	15.985	7,769
2025-09-12	17.340	17.340	17.280	17.330	15.921	7,571
2025-09-11	17.210	17.400	17.210	17.305	15.898	7,891
2025-09-10	17.430	17.430	17.140	17.190	15.792	14,937
2025-09-09	17.480	17.480	17.280	17.300	15.893	19,603
2025-09-08	17.740	17.750	17.510	17.510	16.086	14,798
2025-09-05	17.760	17.760	17.600	17.650	16.215	3,141
2025-09-04	17.600	17.720	17.600	17.670	16.233	2,601
2025-09-03	17.700	17.720	17.600	17.700	16.261	1,998
2025-09-02	17.750	17.750	17.660	17.700	16.261	8,929
2025-08-29	17.780	17.800	17.770	17.780	16.334	4,066
2025-08-28	17.810	17.810	17.750	17.810	16.362	3,156
2025-08-27	17.820	17.840	17.790	17.800	16.353	5,633
2025-08-26	17.850	18.000	17.820	17.820	16.371	6,161
2025-08-25	17.990	17.990	17.800	17.800	16.353	10,984
2025-08-22	17.930	17.980	17.910	17.950	16.491	2,155
2025-08-21	18.050	18.050	17.900	17.980	16.518	7,193
2025-08-20	17.920	18.040	17.900	18.030	16.564	3,332
2025-08-19	17.870	18.010	17.870	17.980	16.518	6,177
2025-08-18	17.820	17.850	17.810	17.850	16.399	2,579
2025-08-15	17.870	17.970	17.870	17.870	16.417	3,457
2025-08-14	17.840	17.880	17.800	17.850	16.399	8,532
2025-08-13	17.940	17.940	17.860	17.860	16.408	5,370
2025-08-12	17.810	17.920	17.800	17.830	16.380	14,671
2025-08-11	17.840	17.910	17.810	17.910	16.454	6,028
2025-08-08	17.800	17.900	17.800	17.850	16.399	2,631
2025-08-07	17.970	18.000	17.800	17.810	16.362	11,866

← NewerPage 5 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.