Acadian Timber Corp. (TSX:ADN)
Canada
· Delayed Price · Currency is CAD 17.87
+0.02 (0.11%)
Aug 15, 2025, 3:05 PM EDT
Acadian Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 17.87 | 17.97 | 17.87 | 17.95 | 17.95 | 0.56% | 1,649 |
| Aug 14, 2025 | 17.84 | 17.88 | 17.80 | 17.85 | 17.85 | -0.06% | 8,532 |
| Aug 13, 2025 | 17.94 | 17.94 | 17.86 | 17.86 | 17.86 | 0.17% | 5,400 |
| Aug 12, 2025 | 17.81 | 17.92 | 17.80 | 17.83 | 17.83 | -0.45% | 14,700 |
| Aug 11, 2025 | 17.84 | 17.91 | 17.81 | 17.91 | 17.91 | 0.34% | 6,028 |
| Aug 8, 2025 | 17.80 | 17.90 | 17.80 | 17.85 | 17.85 | 0.22% | 2,631 |
| Aug 7, 2025 | 17.97 | 18.00 | 17.80 | 17.81 | 17.81 | -0.89% | 11,900 |
| Aug 6, 2025 | 18.11 | 18.12 | 17.97 | 17.97 | 17.97 | -0.11% | 2,130 |
| Aug 5, 2025 | 17.98 | 18.07 | 17.90 | 17.99 | 17.99 | 0.33% | 10,322 |
| Aug 1, 2025 | 18.02 | 18.02 | 17.85 | 17.93 | 17.93 | -0.17% | 4,923 |
| Jul 31, 2025 | 18.12 | 18.15 | 17.84 | 17.96 | 17.96 | -1.05% | 18,801 |
| Jul 30, 2025 | 18.32 | 18.39 | 18.13 | 18.15 | 18.15 | -0.11% | 7,436 |
| Jul 29, 2025 | 18.38 | 18.38 | 18.17 | 18.17 | 18.17 | -0.44% | 7,410 |
| Jul 28, 2025 | 18.25 | 18.32 | 18.24 | 18.25 | 18.25 | -0.11% | 16,900 |
| Jul 25, 2025 | 18.29 | 18.35 | 18.25 | 18.27 | 18.27 | - | 3,630 |
| Jul 24, 2025 | 18.25 | 18.34 | 18.20 | 18.27 | 18.27 | 0.55% | 10,531 |
| Jul 23, 2025 | 18.15 | 18.20 | 18.12 | 18.17 | 18.17 | 0.33% | 3,904 |
| Jul 22, 2025 | 18.12 | 18.18 | 18.01 | 18.11 | 18.11 | 0.61% | 15,400 |
| Jul 21, 2025 | 18.00 | 18.10 | 17.99 | 18.00 | 18.00 | 0.06% | 19,900 |
| Jul 18, 2025 | 18.00 | 18.00 | 17.92 | 17.99 | 17.99 | 0.22% | 11,741 |
| Jul 17, 2025 | 17.98 | 18.00 | 17.93 | 17.95 | 17.95 | 0.11% | 3,900 |
| Jul 16, 2025 | 17.98 | 17.98 | 17.92 | 17.93 | 17.93 | -0.33% | 924 |
| Jul 15, 2025 | 18.00 | 18.00 | 17.90 | 17.99 | 17.99 | 0.28% | 3,300 |
| Jul 14, 2025 | 17.84 | 17.98 | 17.84 | 17.94 | 17.94 | -0.17% | 12,413 |
| Jul 11, 2025 | 17.90 | 17.97 | 17.80 | 17.97 | 17.97 | 0.22% | 10,600 |
| Jul 10, 2025 | 17.85 | 17.99 | 17.85 | 17.93 | 17.93 | 0.34% | 2,704 |
| Jul 9, 2025 | 17.98 | 17.98 | 17.87 | 17.87 | 17.87 | -0.17% | 3,500 |
| Jul 8, 2025 | 17.99 | 18.00 | 17.85 | 17.90 | 17.90 | -0.56% | 6,507 |
| Jul 7, 2025 | 18.15 | 18.15 | 17.95 | 18.00 | 18.00 | -0.55% | 13,340 |
| Jul 4, 2025 | 18.00 | 18.20 | 18.00 | 18.10 | 18.10 | 1.00% | 10,000 |
| Jul 3, 2025 | 17.89 | 17.98 | 17.80 | 17.92 | 17.92 | 0.79% | 2,616 |
| Jul 2, 2025 | 17.72 | 17.78 | 17.71 | 17.78 | 17.78 | 0.40% | 4,912 |
| Jun 30, 2025 | 17.78 | 17.89 | 17.62 | 17.71 | 17.71 | -1.50% | 9,705 |
| Jun 27, 2025 | 18.17 | 18.17 | 17.95 | 17.98 | 17.69 | 0.45% | 3,100 |
| Jun 26, 2025 | 17.88 | 18.08 | 17.80 | 17.90 | 17.61 | 0.34% | 7,423 |
| Jun 25, 2025 | 17.88 | 17.88 | 17.76 | 17.84 | 17.55 | - | 2,100 |
| Jun 24, 2025 | 17.81 | 17.96 | 17.81 | 17.84 | 17.55 | -0.06% | 3,524 |
| Jun 23, 2025 | 17.91 | 17.99 | 17.79 | 17.85 | 17.56 | - | 10,100 |
| Jun 20, 2025 | 17.97 | 17.97 | 17.80 | 17.85 | 17.56 | 0.22% | 4,700 |
| Jun 19, 2025 | 18.14 | 18.14 | 17.81 | 17.81 | 17.52 | -0.28% | 4,300 |
| Jun 18, 2025 | 17.80 | 17.90 | 17.79 | 17.86 | 17.57 | 0.17% | 4,311 |
| Jun 17, 2025 | 17.80 | 17.88 | 17.76 | 17.83 | 17.54 | -0.72% | 6,712 |
| Jun 16, 2025 | 17.85 | 17.96 | 17.83 | 17.96 | 17.67 | 0.67% | 4,048 |
| Jun 13, 2025 | 17.77 | 17.85 | 17.76 | 17.84 | 17.55 | -0.06% | 2,338 |
| Jun 12, 2025 | 18.00 | 18.00 | 17.79 | 17.85 | 17.56 | -0.83% | 30,400 |
| Jun 11, 2025 | 18.15 | 18.15 | 18.00 | 18.00 | 17.71 | -1.04% | 27,700 |
| Jun 10, 2025 | 18.28 | 18.28 | 18.13 | 18.19 | 17.90 | 0.22% | 5,136 |
| Jun 9, 2025 | 18.15 | 18.21 | 18.05 | 18.15 | 17.86 | -0.17% | 22,928 |
| Jun 6, 2025 | 18.30 | 18.30 | 18.18 | 18.18 | 17.89 | -0.38% | 506 |
| Jun 5, 2025 | 18.43 | 18.43 | 18.13 | 18.25 | 17.96 | - | 5,700 |