Acadian Timber Corp. (TSX:ADN)
Canada
· Delayed Price · Currency is CAD 15.66
+0.16 (1.03%)
At close: Dec 5, 2025
Acadian Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.60 | 15.89 | 15.55 | 15.66 | 15.66 | 1.03% | 12,951 |
| Dec 4, 2025 | 15.29 | 15.58 | 15.24 | 15.50 | 15.50 | 1.31% | 15,459 |
| Dec 3, 2025 | 15.33 | 15.42 | 15.07 | 15.30 | 15.30 | -0.20% | 13,360 |
| Dec 2, 2025 | 15.39 | 15.61 | 15.01 | 15.33 | 15.33 | -1.16% | 28,604 |
| Dec 1, 2025 | 15.68 | 15.90 | 15.36 | 15.51 | 15.51 | -1.08% | 28,285 |
| Nov 28, 2025 | 15.64 | 15.84 | 15.58 | 15.68 | 15.68 | 0.64% | 13,181 |
| Nov 27, 2025 | 15.48 | 15.64 | 15.38 | 15.58 | 15.58 | 0.52% | 11,963 |
| Nov 26, 2025 | 15.15 | 15.60 | 15.10 | 15.50 | 15.50 | 3.13% | 42,903 |
| Nov 25, 2025 | 14.61 | 15.15 | 14.61 | 15.03 | 15.03 | 2.95% | 16,360 |
| Nov 24, 2025 | 14.66 | 14.68 | 14.46 | 14.60 | 14.60 | 0.34% | 18,010 |
| Nov 21, 2025 | 14.41 | 14.59 | 14.40 | 14.55 | 14.55 | 0.34% | 19,200 |
| Nov 20, 2025 | 14.74 | 14.74 | 14.42 | 14.50 | 14.50 | 0.35% | 27,559 |
| Nov 19, 2025 | 14.53 | 14.56 | 14.41 | 14.45 | 14.45 | -0.76% | 24,316 |
| Nov 18, 2025 | 14.63 | 14.66 | 14.51 | 14.56 | 14.56 | -0.68% | 22,138 |
| Nov 17, 2025 | 14.69 | 14.73 | 14.62 | 14.66 | 14.66 | -0.27% | 21,085 |
| Nov 14, 2025 | 14.77 | 14.77 | 14.60 | 14.70 | 14.70 | -0.14% | 9,541 |
| Nov 13, 2025 | 14.89 | 14.93 | 14.67 | 14.72 | 14.72 | 0.07% | 11,069 |
| Nov 12, 2025 | 14.66 | 14.94 | 14.66 | 14.71 | 14.71 | 0.75% | 12,229 |
| Nov 11, 2025 | 14.65 | 14.72 | 14.55 | 14.60 | 14.60 | -0.14% | 11,454 |
| Nov 10, 2025 | 14.56 | 14.66 | 14.51 | 14.62 | 14.62 | 1.04% | 14,970 |
| Nov 7, 2025 | 14.46 | 14.47 | 14.25 | 14.47 | 14.47 | 0.77% | 26,743 |
| Nov 6, 2025 | 14.42 | 14.42 | 14.29 | 14.36 | 14.36 | 0.07% | 8,998 |
| Nov 5, 2025 | 14.07 | 14.39 | 14.00 | 14.35 | 14.35 | 2.14% | 12,977 |
| Nov 4, 2025 | 14.11 | 14.13 | 14.01 | 14.05 | 14.05 | -0.57% | 22,147 |
| Nov 3, 2025 | 14.33 | 14.34 | 14.12 | 14.13 | 14.13 | -1.40% | 37,140 |
| Oct 31, 2025 | 14.53 | 14.53 | 14.33 | 14.33 | 14.33 | 0.56% | 37,563 |
| Oct 30, 2025 | 14.58 | 14.65 | 13.98 | 14.25 | 14.25 | -4.36% | 105,923 |
| Oct 29, 2025 | 15.10 | 15.10 | 14.80 | 14.90 | 14.90 | -0.86% | 52,509 |
| Oct 28, 2025 | 15.11 | 15.17 | 15.03 | 15.03 | 15.03 | -0.86% | 35,696 |
| Oct 27, 2025 | 15.30 | 15.41 | 15.12 | 15.16 | 15.16 | -0.59% | 26,184 |
| Oct 24, 2025 | 15.47 | 15.48 | 15.25 | 15.25 | 15.25 | -0.85% | 32,681 |
| Oct 23, 2025 | 15.47 | 15.57 | 15.36 | 15.38 | 15.38 | -0.52% | 19,404 |
| Oct 22, 2025 | 15.55 | 15.57 | 15.40 | 15.46 | 15.46 | -0.71% | 32,534 |
| Oct 21, 2025 | 15.75 | 16.08 | 15.57 | 15.57 | 15.57 | -1.64% | 28,408 |
| Oct 20, 2025 | 16.07 | 16.07 | 15.76 | 15.83 | 15.83 | -0.88% | 20,616 |
| Oct 17, 2025 | 16.10 | 16.10 | 15.90 | 15.97 | 15.97 | -0.81% | 29,359 |
| Oct 16, 2025 | 16.26 | 16.41 | 16.10 | 16.10 | 16.10 | -0.80% | 26,105 |
| Oct 15, 2025 | 16.39 | 16.45 | 16.20 | 16.23 | 16.23 | 0.12% | 21,004 |
| Oct 14, 2025 | 16.19 | 16.37 | 16.19 | 16.21 | 16.21 | 0.06% | 19,255 |
| Oct 10, 2025 | 16.25 | 16.35 | 16.20 | 16.20 | 16.20 | -0.34% | 29,991 |
| Oct 9, 2025 | 16.59 | 16.59 | 16.25 | 16.26 | 16.26 | -0.46% | 10,905 |
| Oct 8, 2025 | 16.38 | 16.45 | 16.31 | 16.33 | 16.33 | -0.85% | 14,941 |
| Oct 7, 2025 | 16.67 | 16.67 | 16.40 | 16.47 | 16.47 | -0.84% | 9,985 |
| Oct 6, 2025 | 16.78 | 16.78 | 16.40 | 16.61 | 16.61 | 0.54% | 15,324 |
| Oct 3, 2025 | 16.48 | 16.89 | 16.31 | 16.52 | 16.52 | 1.60% | 16,481 |
| Oct 2, 2025 | 16.20 | 16.40 | 16.20 | 16.26 | 16.26 | 0.25% | 14,661 |
| Oct 1, 2025 | 16.39 | 16.39 | 16.19 | 16.22 | 16.22 | -1.28% | 26,811 |
| Sep 30, 2025 | 16.81 | 16.81 | 16.41 | 16.43 | 16.43 | -2.09% | 29,954 |
| Sep 29, 2025 | 17.15 | 17.23 | 16.77 | 16.78 | 16.78 | -2.33% | 28,044 |
| Sep 26, 2025 | 17.25 | 17.28 | 17.18 | 17.18 | 16.89 | -0.41% | 13,719 |