Acadian Timber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	17.760	17.760	17.380	17.560	15.872	11,299
2025-05-09	17.510	17.520	17.350	17.480	15.800	8,624
2025-05-08	17.450	17.490	17.400	17.480	15.800	2,885
2025-05-07	17.250	17.420	17.250	17.420	15.746	1,300
2025-05-06	17.180	17.450	17.180	17.350	15.682	2,050
2025-05-05	17.320	17.500	17.220	17.330	15.664	8,706
2025-05-02	17.140	17.500	17.130	17.430	15.755	8,827
2025-05-01	17.120	17.300	17.120	17.300	15.637	4,051
2025-04-30	17.060	17.280	17.060	17.270	15.610	4,729
2025-04-29	17.270	17.270	17.000	17.230	15.574	5,065
2025-04-28	16.990	17.200	16.990	17.200	15.547	2,818
2025-04-25	16.900	17.150	16.900	17.150	15.502	7,772
2025-04-24	16.940	16.990	16.850	16.990	15.357	3,682
2025-04-23	17.030	17.040	16.950	16.990	15.357	6,071
2025-04-22	16.710	16.930	16.710	16.920	15.294	2,605
2025-04-21	16.980	17.060	16.840	16.880	15.257	3,900
2025-04-17	16.880	16.990	16.860	16.950	15.321	2,565
2025-04-16	16.810	17.000	16.810	16.840	15.221	2,592
2025-04-15	17.010	17.120	16.930	16.940	15.312	5,702
2025-04-14	17.180	17.180	16.430	16.930	15.303	11,738
2025-04-11	16.620	16.800	16.590	16.640	15.041	2,566
2025-04-10	16.730	16.780	16.450	16.520	14.932	8,367
2025-04-09	16.400	17.020	16.330	16.830	15.212	13,259
2025-04-08	16.530	16.910	16.410	16.410	14.833	10,371
2025-04-07	16.690	17.070	16.390	16.540	14.950	16,173
2025-04-04	17.010	17.100	16.730	16.790	15.176	16,320
2025-04-03	17.480	17.590	17.250	17.250	15.592	4,872
2025-04-02	17.290	17.400	17.200	17.280	15.619	7,501
2025-04-01	17.350	17.490	17.300	17.390	15.718	6,086
2025-03-31	17.410	17.440	17.400	17.440	15.764	2,133
2025-03-28	17.890	17.940	17.630	17.640	15.682	2,711
2025-03-27	17.940	17.940	17.850	17.890	15.905	2,041
2025-03-26	17.820	17.960	17.820	17.850	15.869	1,949
2025-03-25	18.140	18.140	17.580	17.850	15.869	16,975
2025-03-24	17.580	17.800	17.580	17.730	15.762	9,313
2025-03-21	17.590	17.590	17.340	17.470	15.531	3,068
2025-03-20	17.560	17.640	17.550	17.620	15.665	1,735
2025-03-19	17.500	17.550	17.420	17.550	15.602	5,209
2025-03-18	17.440	17.505	17.380	17.450	15.513	2,340
2025-03-17	17.500	17.510	17.370	17.370	15.442	4,942
2025-03-14	17.360	17.500	17.320	17.430	15.496	3,000
2025-03-13	17.280	17.480	17.280	17.390	15.460	3,662
2025-03-12	17.250	17.270	17.090	17.220	15.309	3,274
2025-03-11	17.160	17.340	17.060	17.100	15.202	3,013
2025-03-10	17.390	17.390	17.030	17.050	15.158	9,723
2025-03-07	17.270	17.320	17.220	17.220	15.309	4,370
2025-03-06	17.260	17.260	17.100	17.110	15.211	6,229
2025-03-05	17.330	17.330	17.200	17.245	15.331	4,391
2025-03-04	17.350	17.350	17.170	17.320	15.398	10,535
2025-03-03	17.450	17.450	17.210	17.270	15.353	7,596
2025-02-28	17.440	17.440	17.200	17.410	15.478	5,451
2025-02-27	17.240	17.420	17.210	17.260	15.344	9,091
2025-02-26	17.930	17.950	17.260	17.310	15.389	12,411
2025-02-25	17.510	17.520	17.400	17.440	15.505	7,000
2025-02-24	17.710	17.710	17.450	17.490	15.549	4,898
2025-02-21	17.790	17.790	17.610	17.660	15.700	2,450
2025-02-20	17.780	17.970	17.740	17.790	15.816	10,086
2025-02-19	17.880	17.880	17.600	17.780	15.807	1,596
2025-02-18	17.630	17.930	17.330	17.890	15.905	13,303
2025-02-14	17.440	17.450	17.150	17.450	15.513	9,882

← NewerPage 7 of 21 · 1,255 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.