Acadian Timber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	17.970	18.000	17.800	17.810	16.362	11,866
2025-08-06	18.110	18.120	17.970	17.970	16.509	2,130
2025-08-05	17.980	18.070	17.900	17.990	16.527	10,322
2025-08-01	18.020	18.020	17.850	17.930	16.472	4,923
2025-07-31	18.120	18.150	17.840	17.960	16.500	18,801
2025-07-30	18.320	18.390	18.130	18.150	16.674	7,436
2025-07-29	18.380	18.380	18.170	18.170	16.693	7,410
2025-07-28	18.250	18.320	18.240	18.250	16.766	16,888
2025-07-25	18.290	18.350	18.250	18.270	16.785	3,630
2025-07-24	18.250	18.340	18.200	18.270	16.785	10,531
2025-07-23	18.150	18.200	18.120	18.170	16.693	3,904
2025-07-22	18.120	18.180	18.010	18.110	16.638	15,398
2025-07-21	18.000	18.100	17.990	18.000	16.537	19,886
2025-07-18	18.000	18.000	17.920	17.990	16.527	11,741
2025-07-17	17.980	18.000	17.930	17.950	16.491	3,878
2025-07-16	17.980	17.980	17.920	17.930	16.472	924
2025-07-15	18.000	18.000	17.900	17.990	16.527	3,295
2025-07-14	17.840	17.980	17.840	17.940	16.481	12,413
2025-07-11	17.900	17.970	17.800	17.970	16.509	10,565
2025-07-10	17.850	17.990	17.850	17.930	16.472	2,704
2025-07-09	17.980	17.980	17.870	17.870	16.417	3,457
2025-07-08	17.990	18.000	17.850	17.900	16.445	6,507
2025-07-07	18.150	18.150	17.950	18.000	16.537	13,340
2025-07-04	18.000	18.200	18.000	18.100	16.628	9,978
2025-07-03	17.890	17.980	17.800	17.920	16.463	2,616
2025-07-02	17.720	17.780	17.710	17.780	16.334	4,912
2025-06-30	17.780	17.890	17.620	17.710	16.270	9,705
2025-06-27	18.170	18.170	17.950	17.980	16.252	3,056
2025-06-26	17.880	18.080	17.800	17.900	16.179	7,423
2025-06-25	17.880	17.880	17.760	17.840	16.125	2,093
2025-06-24	17.810	17.960	17.810	17.840	16.125	3,524
2025-06-23	17.910	17.990	17.785	17.850	16.134	10,098
2025-06-20	17.970	17.970	17.800	17.850	16.134	4,679
2025-06-19	18.140	18.140	17.810	17.810	16.098	4,261
2025-06-18	17.800	17.900	17.790	17.860	16.143	4,311
2025-06-17	17.800	17.880	17.760	17.830	16.116	6,712
2025-06-16	17.850	17.960	17.830	17.960	16.234	4,048
2025-06-13	17.770	17.850	17.760	17.840	16.125	2,338
2025-06-12	18.000	18.000	17.790	17.850	16.134	30,380
2025-06-11	18.150	18.150	18.000	18.000	16.270	27,666
2025-06-10	18.280	18.280	18.130	18.190	16.442	5,136
2025-06-09	18.150	18.210	18.050	18.150	16.405	22,928
2025-06-06	18.300	18.300	18.180	18.180	16.433	506
2025-06-05	18.430	18.430	18.130	18.250	16.496	5,693
2025-06-04	18.250	18.320	18.160	18.250	16.496	3,304
2025-06-03	17.980	18.260	17.980	18.260	16.505	16,826
2025-06-02	18.020	18.020	17.910	17.930	16.207	5,192
2025-05-30	17.980	18.090	17.910	17.970	16.243	5,599
2025-05-29	18.070	18.070	17.850	17.970	16.243	4,835
2025-05-28	17.900	18.040	17.890	17.920	16.198	4,578
2025-05-27	17.930	17.960	17.820	17.900	16.179	6,828
2025-05-26	17.920	17.960	17.830	17.850	16.134	2,342
2025-05-23	17.830	17.930	17.700	17.840	16.125	6,691
2025-05-22	17.900	17.980	17.800	17.880	16.161	5,227
2025-05-21	17.990	17.990	17.900	17.900	16.179	2,890
2025-05-20	17.920	17.970	17.860	17.960	16.234	9,235
2025-05-16	17.400	17.990	17.390	17.810	16.098	10,119
2025-05-15	17.640	17.800	17.460	17.460	15.782	8,977
2025-05-14	17.740	17.740	17.580	17.680	15.981	5,304
2025-05-13	17.520	17.660	17.520	17.660	15.963	1,072

← NewerPage 6 of 21 · 1,258 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.