Acadian Timber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	17.520	17.590	17.160	17.160	15.256	9,947
2025-02-12	17.400	17.590	17.400	17.510	15.567	4,504
2025-02-11	17.700	17.700	17.230	17.600	15.647	8,930
2025-02-10	17.610	17.930	17.100	17.660	15.700	13,908
2025-02-07	17.740	17.930	17.450	17.450	15.513	3,917
2025-02-06	17.580	17.860	17.310	17.850	15.869	6,378
2025-02-05	17.370	17.740	17.040	17.580	15.629	14,231
2025-02-04	17.340	17.420	17.300	17.370	15.442	4,263
2025-02-03	17.010	17.630	17.000	17.030	15.140	13,708
2025-01-31	17.570	17.580	17.200	17.240	15.327	9,979
2025-01-30	17.410	17.600	17.410	17.570	15.620	6,296
2025-01-29	17.540	17.540	17.430	17.530	15.585	5,508
2025-01-28	17.480	17.500	17.400	17.500	15.558	9,009
2025-01-27	17.390	17.480	17.300	17.440	15.505	11,381
2025-01-24	17.410	17.410	17.240	17.280	15.362	5,199
2025-01-23	17.130	17.400	17.130	17.400	15.469	6,546
2025-01-22	17.010	17.210	17.010	17.200	15.291	10,167
2025-01-21	17.390	17.390	17.020	17.050	15.158	6,486
2025-01-20	17.170	17.170	17.000	17.110	15.211	16,895
2025-01-17	17.200	17.260	17.150	17.170	15.264	6,929
2025-01-16	17.060	17.260	17.060	17.160	15.256	6,100
2025-01-15	17.020	17.250	17.020	17.200	15.291	5,305
2025-01-14	17.360	17.360	17.000	17.080	15.184	9,205
2025-01-13	17.030	17.140	17.010	17.020	15.131	7,979
2025-01-10	17.340	17.390	17.130	17.180	15.273	8,156
2025-01-09	17.720	17.720	17.340	17.350	15.424	4,468
2025-01-08	17.610	17.640	17.500	17.550	15.602	7,554
2025-01-07	17.630	17.650	17.420	17.610	15.656	6,314
2025-01-06	17.330	17.720	17.330	17.650	15.691	4,723
2025-01-03	17.830	17.830	17.530	17.750	15.780	6,464
2025-01-02	17.410	17.770	17.410	17.770	15.798	3,881
2024-12-31	17.600	17.600	17.420	17.420	15.487	5,950
2024-12-30	17.670	17.800	17.650	17.680	15.460	19,226
2024-12-27	17.810	18.070	17.810	17.930	15.679	8,327
2024-12-24	17.770	18.040	17.770	17.990	15.731	3,845
2024-12-23	17.720	18.000	17.720	18.000	15.740	4,309
2024-12-20	17.670	17.910	17.670	17.880	15.635	6,676
2024-12-19	17.910	17.920	17.700	17.700	15.478	5,939
2024-12-18	17.880	17.970	17.880	17.900	15.652	2,914
2024-12-17	17.980	18.110	17.880	17.880	15.635	4,514
2024-12-16	18.000	18.130	18.000	18.060	15.792	6,225
2024-12-13	18.220	18.220	18.020	18.020	15.757	2,429
2024-12-12	18.320	18.320	18.090	18.090	15.819	3,041
2024-12-11	18.100	18.100	18.020	18.100	15.827	1,352
2024-12-10	18.180	18.180	18.000	18.070	15.801	10,394
2024-12-09	18.030	18.390	18.000	18.140	15.862	10,453
2024-12-06	18.090	18.100	18.000	18.000	15.740	1,873
2024-12-05	18.040	18.070	17.960	18.070	15.801	3,353
2024-12-04	17.810	17.950	17.810	17.950	15.696	4,916
2024-12-03	17.780	17.800	17.750	17.770	15.539	1,966
2024-12-02	17.800	17.800	17.700	17.730	15.504	3,677
2024-11-29	17.670	17.730	17.660	17.730	15.504	1,702
2024-11-28	17.730	17.730	17.630	17.660	15.443	2,844
2024-11-27	17.600	17.740	17.600	17.630	15.416	6,639
2024-11-26	17.800	17.800	17.570	17.580	15.373	4,863
2024-11-25	17.510	17.870	17.510	17.810	15.574	8,729
2024-11-22	17.660	17.790	17.650	17.650	15.434	3,564
2024-11-21	17.700	17.810	17.700	17.790	15.556	2,382
2024-11-20	17.690	17.720	17.650	17.720	15.495	1,335
2024-11-19	17.700	17.770	17.510	17.670	15.451	3,227

← NewerPage 8 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.