Acadian Timber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	17.870	17.880	17.640	17.670	15.451	3,260
2024-11-15	17.940	17.940	17.710	17.740	15.513	6,611
2024-11-14	18.120	18.120	17.840	17.880	15.635	8,086
2024-11-13	18.250	18.250	17.990	18.020	15.757	5,245
2024-11-12	17.870	18.000	17.810	17.950	15.696	6,778
2024-11-11	17.540	17.840	17.540	17.750	15.521	5,789
2024-11-08	17.830	17.830	17.440	17.440	15.250	10,710
2024-11-07	17.460	17.970	17.460	17.630	15.416	8,995
2024-11-06	17.790	17.790	17.350	17.540	15.338	13,294
2024-11-05	17.680	17.910	17.540	17.800	15.565	6,937
2024-11-04	17.900	17.900	17.640	17.640	15.425	5,475
2024-11-01	18.180	18.180	17.780	17.780	15.548	10,867
2024-10-31	18.290	18.420	18.010	18.410	16.098	7,220
2024-10-30	18.270	18.450	18.270	18.420	16.107	6,288
2024-10-29	18.300	18.410	18.290	18.290	15.993	4,706
2024-10-28	18.320	18.480	18.320	18.450	16.133	6,760
2024-10-25	18.420	18.450	18.240	18.300	16.002	8,361
2024-10-24	18.290	18.420	18.270	18.370	16.063	4,008
2024-10-23	18.040	18.250	18.040	18.230	15.941	5,360
2024-10-22	18.030	18.230	18.030	18.200	15.915	4,194
2024-10-21	18.170	18.180	18.070	18.130	15.854	2,177
2024-10-18	18.190	18.200	18.080	18.180	15.897	4,335
2024-10-17	18.120	18.160	18.070	18.070	15.801	1,258
2024-10-16	18.150	18.150	18.060	18.120	15.845	4,102
2024-10-15	17.930	18.110	17.920	18.110	15.836	9,421
2024-10-11	18.030	18.030	17.880	17.990	15.731	5,932
2024-10-10	18.050	18.050	17.850	17.930	15.679	7,249
2024-10-09	17.970	18.090	17.970	18.060	15.792	1,715
2024-10-08	17.970	18.030	17.940	18.030	15.766	3,400
2024-10-07	18.100	18.150	17.920	17.920	15.670	5,096
2024-10-04	17.770	18.000	17.730	18.000	15.740	10,045
2024-10-03	17.400	17.730	17.400	17.730	15.504	9,351
2024-10-02	17.530	17.600	17.400	17.400	15.215	5,440
2024-10-01	17.420	17.550	17.410	17.450	15.259	4,450
2024-09-30	17.430	17.460	17.210	17.440	15.250	7,786
2024-09-27	17.620	17.620	17.240	17.330	15.154	15,249
2024-09-26	17.700	17.700	17.640	17.640	15.171	4,757
2024-09-25	17.700	17.700	17.650	17.650	15.180	2,241
2024-09-24	17.640	17.700	17.620	17.680	15.206	7,337
2024-09-23	17.780	17.780	17.640	17.640	15.171	5,800
2024-09-20	17.600	17.740	17.570	17.680	15.206	1,603
2024-09-19	17.450	17.580	17.450	17.540	15.085	7,037
2024-09-18	17.520	17.600	17.490	17.550	15.094	6,419
2024-09-17	17.510	17.670	17.510	17.590	15.128	3,673
2024-09-16	17.500	17.720	17.440	17.600	15.137	3,905
2024-09-13	17.250	17.500	17.250	17.500	15.051	4,297
2024-09-12	17.370	17.370	17.210	17.230	14.819	6,022
2024-09-11	17.230	17.330	17.190	17.270	14.853	2,355
2024-09-10	17.250	17.350	17.160	17.330	14.905	3,263
2024-09-09	17.250	17.250	17.090	17.150	14.750	26,028
2024-09-06	17.500	17.500	17.100	17.110	14.716	12,634
2024-09-05	17.380	17.380	17.300	17.300	14.879	3,155
2024-09-04	17.310	17.400	17.300	17.340	14.913	1,111
2024-09-03	17.480	17.490	17.300	17.300	14.879	9,466
2024-08-30	17.240	17.400	17.240	17.320	14.896	3,056
2024-08-29	17.380	17.400	17.360	17.390	14.956	2,411
2024-08-28	17.640	17.640	17.410	17.450	15.008	3,476
2024-08-27	17.750	17.990	17.470	17.480	15.034	7,785
2024-08-26	17.790	17.970	17.610	17.650	15.180	6,172
2024-08-23	17.870	18.000	17.830	17.930	15.421	5,717

← NewerPage 9 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.