Acadian Timber Corp. ADN
TSX · Canada · Non-Energy Minerals
CAD 17.14-0.07 (-0.41%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 17.21 | +0.29% | CAD 17.13 | CAD 17.43 | CAD 17.13 | 2.80K |
| 2026-09-29 | CAD 17.16 | -3.32% | CAD 17.45 | CAD 17.45 | CAD 17.09 | 6.30K |
| 2026-09-28 | CAD 17.75 | -0.73% | CAD 17.66 | CAD 17.94 | CAD 17.65 | 14.60K |
| 2026-09-25 | CAD 17.88 | +1.19% | CAD 17.60 | CAD 17.88 | CAD 17.09 |
| 10.40K |
| 2026-09-24 | CAD 17.67 | -2.11% | CAD 17.97 | CAD 17.97 | CAD 17.61 | 3.30K |
| 2026-09-23 | CAD 18.05 | 0.00% | CAD 18.08 | CAD 18.09 | CAD 17.49 | 12.00K |
| 2026-09-22 | CAD 18.05 | +0.22% | CAD 18.06 | CAD 18.08 | CAD 17.99 | 7.40K |
| 2026-09-21 | CAD 18.01 | +0.61% | CAD 17.95 | CAD 18.05 | CAD 17.82 | 6.40K |
| 2026-09-18 | CAD 17.90 | -0.06% | CAD 17.77 | CAD 17.96 | CAD 17.77 | 11.20K |
| 2026-09-17 | CAD 17.91 | +1.30% | CAD 17.73 | CAD 18.14 | CAD 17.73 | 20.00K |
| 2026-09-16 | CAD 17.68 | +1.78% | CAD 17.41 | CAD 17.81 | CAD 17.36 | 18.80K |
| 2026-09-15 | CAD 17.37 | +1.22% | CAD 17.53 | CAD 17.60 | CAD 17.08 | 65.80K |
| 2026-09-14 | CAD 17.16 | -0.12% | CAD 17.06 | CAD 17.50 | CAD 17.06 | 13.00K |
| 2026-09-11 | CAD 17.18 | +1.24% | CAD 16.91 | CAD 17.24 | CAD 16.91 | 11.60K |
| 2026-09-10 | CAD 16.97 | -0.82% | CAD 17.18 | CAD 17.18 | CAD 16.81 | 13.10K |
| 2026-09-09 | CAD 17.11 | +1.54% | CAD 16.85 | CAD 17.13 | CAD 16.70 | 25.50K |
| 2026-09-08 | CAD 16.85 | -2.03% | CAD 17.03 | CAD 17.15 | CAD 16.82 | 7.70K |
| 2026-09-04 | CAD 17.20 | +0.88% | CAD 17.24 | CAD 17.24 | CAD 17.00 | 13.00K |
| 2026-09-03 | CAD 17.05 | 0.00% | CAD 16.95 | CAD 17.25 | CAD 16.95 | 8.50K |
| 2026-09-02 | CAD 17.05 | +0.89% | CAD 16.85 | CAD 17.12 | CAD 16.78 | 7.60K |
| 2026-09-01 | CAD 16.90 | -0.53% | CAD 16.92 | CAD 16.96 | CAD 16.84 | 4.10K |
| 2026-08-31 | CAD 16.99 | -0.29% | CAD 16.98 | CAD 16.99 | CAD 16.97 | 1.10K |
| 2026-08-28 | CAD 17.04 | +0.41% | CAD 17.00 | CAD 17.09 | CAD 17.00 | 6.50K |
| 2026-08-27 | CAD 16.97 | -0.12% | CAD 16.79 | CAD 17.00 | CAD 16.79 | 2.80K |
| 2026-08-26 | CAD 16.99 | -0.06% | CAD 16.91 | CAD 17.03 | CAD 16.91 | 5.00K |
| 2026-08-25 | CAD 17.00 | +0.24% | CAD 16.90 | CAD 17.00 | CAD 16.87 | 8.30K |
| 2026-08-24 | CAD 16.96 | -0.82% | CAD 17.00 | CAD 17.10 | CAD 16.95 | 7.30K |
| 2026-08-21 | CAD 17.10 | -0.18% | CAD 17.15 | CAD 17.15 | CAD 17.05 | 2.50K |
| 2026-08-20 | CAD 17.13 | +0.41% | CAD 17.05 | CAD 17.13 | CAD 17.00 | 11.40K |
| 2026-08-19 | CAD 17.06 | +0.06% | CAD 16.93 | CAD 17.15 | CAD 16.93 | 19.90K |
| 2026-08-18 | CAD 17.05 | -0.70% | CAD 17.18 | CAD 17.18 | CAD 17.00 | 5.60K |
| 2026-08-17 | CAD 17.17 | -1.66% | CAD 17.19 | CAD 17.41 | CAD 17.09 | 11.20K |
| 2026-08-14 | CAD 17.46 | -0.68% | CAD 17.58 | CAD 17.58 | CAD 17.46 | 2.50K |
| 2026-08-13 | CAD 17.58 | +0.51% | CAD 17.63 | CAD 17.63 | CAD 17.52 | 3.00K |
| 2026-08-12 | CAD 17.49 | +0.23% | CAD 17.40 | CAD 17.57 | CAD 17.40 | 8.80K |
| 2026-08-11 | CAD 17.45 | -0.17% | CAD 17.40 | CAD 17.60 | CAD 17.39 | 3.10K |
| 2026-08-10 | CAD 17.48 | -1.24% | CAD 17.80 | CAD 17.80 | CAD 17.46 | 1.70K |
| 2026-08-07 | CAD 17.70 | +1.55% | CAD 17.40 | CAD 17.75 | CAD 17.40 | 7.50K |
| 2026-08-06 | CAD 17.43 | -1.75% | CAD 17.51 | CAD 17.54 | CAD 17.12 | 7.30K |
| 2026-08-05 | CAD 17.74 | +0.57% | CAD 17.87 | CAD 18.01 | CAD 17.68 | 5.60K |
| 2026-08-04 | CAD 17.64 | -1.23% | CAD 17.94 | CAD 17.94 | CAD 17.61 | 6.30K |
| 2026-07-31 | CAD 17.86 | +0.06% | CAD 17.94 | CAD 17.94 | CAD 17.80 | 2.10K |
| 2026-07-30 | CAD 17.85 | -0.17% | CAD 17.99 | CAD 17.99 | CAD 17.79 | 1.60K |
| 2026-07-29 | CAD 17.88 | -0.56% | CAD 18.01 | CAD 18.04 | CAD 17.80 | 8.70K |
| 2026-07-28 | CAD 17.98 | +0.06% | CAD 18.10 | CAD 18.19 | CAD 17.95 | 14.80K |
| 2026-07-27 | CAD 17.97 | +2.39% | CAD 17.50 | CAD 18.00 | CAD 17.50 | 15.40K |
| 2026-07-24 | CAD 17.55 | +1.21% | CAD 17.50 | CAD 17.60 | CAD 17.50 | 4.80K |
| 2026-07-23 | CAD 17.34 | -1.92% | CAD 17.47 | CAD 17.55 | CAD 17.34 | 2.90K |
| 2026-07-22 | CAD 17.68 | +1.09% | CAD 17.48 | CAD 17.71 | CAD 17.48 | 8.20K |
| 2026-07-21 | CAD 17.49 | +0.92% | CAD 17.36 | CAD 17.50 | CAD 17.20 | 8.60K |
| 2026-07-20 | CAD 17.33 | -0.35% | CAD 17.39 | CAD 17.41 | CAD 17.12 | 8.80K |
| 2026-07-17 | CAD 17.39 | +1.52% | CAD 17.30 | CAD 17.41 | CAD 17.24 | 8.20K |
| 2026-07-16 | CAD 17.13 | +0.29% | CAD 17.19 | CAD 17.40 | CAD 17.09 | 22.60K |
| 2026-07-15 | CAD 17.08 | -1.50% | CAD 17.35 | CAD 17.41 | CAD 17.08 | 19.30K |
| 2026-07-14 | CAD 17.34 | -0.34% | CAD 17.78 | CAD 17.78 | CAD 17.29 | 21.70K |
| 2026-07-13 | CAD 17.40 | -1.58% | CAD 17.88 | CAD 17.88 | CAD 17.36 | 13.20K |
| 2026-07-10 | CAD 17.68 | -0.06% | CAD 17.55 | CAD 17.89 | CAD 17.52 | 4.10K |
| 2026-07-09 | CAD 17.69 | +0.23% | CAD 17.61 | CAD 17.75 | CAD 17.60 | 3.30K |
| 2026-07-08 | CAD 17.65 | +0.11% | CAD 17.61 | CAD 17.66 | CAD 17.50 | 2.10K |
| 2026-07-07 | CAD 17.63 | +1.09% | CAD 17.45 | CAD 17.63 | CAD 17.44 | 5.00K |
| 2026-07-06 | CAD 17.44 | -1.41% | CAD 17.70 | CAD 17.70 | CAD 17.40 | 7.10K |
| 2026-07-03 | CAD 17.69 | 0.00% | CAD 17.64 | CAD 17.80 | CAD 17.53 | 3.00K |
| 2026-07-02 | CAD 17.69 | -0.06% | CAD 17.61 | CAD 17.76 | CAD 17.61 | 4.20K |
| 2026-06-30 | CAD 17.70 | -1.23% | CAD 17.99 | CAD 17.99 | CAD 17.67 | 8.80K |
| 2026-06-29 | CAD 17.92 | +0.96% | CAD 17.81 | CAD 17.97 | CAD 17.70 | 8.30K |
| 2026-06-26 | CAD 17.75 | 0.00% | CAD 17.75 | CAD 17.75 | CAD 17.51 | 5.10K |
| 2026-06-25 | CAD 17.75 | +0.51% | CAD 17.76 | CAD 17.88 | CAD 17.68 | 8.00K |
| 2026-06-24 | CAD 17.66 | -1.34% | CAD 17.75 | CAD 17.78 | CAD 17.66 | 2.50K |
| 2026-06-23 | CAD 17.90 | +0.56% | CAD 17.89 | CAD 18.00 | CAD 17.81 | 5.00K |
| 2026-06-22 | CAD 17.80 | +0.28% | CAD 17.84 | CAD 17.84 | CAD 17.70 | 4.00K |
| 2026-06-19 | CAD 17.75 | -1.39% | CAD 17.86 | CAD 17.86 | CAD 17.75 | 9.20K |
| 2026-06-18 | CAD 18.00 | +0.90% | CAD 17.84 | CAD 18.00 | CAD 17.75 | 25.10K |
| 2026-06-17 | CAD 17.84 | +0.45% | CAD 17.60 | CAD 18.08 | CAD 17.60 | 24.60K |
| 2026-06-16 | CAD 17.76 | +1.02% | CAD 17.68 | CAD 17.76 | CAD 17.67 | 4.70K |
| 2026-06-15 | CAD 17.58 | +0.46% | CAD 17.50 | CAD 17.64 | CAD 17.43 | 8.30K |
| 2026-06-12 | CAD 17.50 | +0.57% | CAD 17.46 | CAD 17.50 | CAD 17.33 | 7.70K |
| 2026-06-11 | CAD 17.40 | +0.06% | CAD 17.45 | CAD 17.45 | CAD 17.31 | 2.90K |
| 2026-06-10 | CAD 17.39 | +0.23% | CAD 17.41 | CAD 17.41 | CAD 17.26 | 5.00K |
| 2026-06-09 | CAD 17.35 | +0.29% | CAD 17.32 | CAD 17.45 | CAD 17.25 | 7.10K |
| 2026-06-08 | CAD 17.30 | -0.06% | CAD 17.33 | CAD 17.47 | CAD 17.30 | 5.70K |
| 2026-06-05 | CAD 17.31 | -0.92% | CAD 17.43 | CAD 17.43 | CAD 17.30 | 5.10K |
| 2026-06-04 | CAD 17.47 | +0.40% | CAD 17.45 | CAD 17.50 | CAD 17.40 | 2.90K |
| 2026-06-03 | CAD 17.40 | +0.35% | CAD 17.42 | CAD 17.50 | CAD 17.31 | 4.10K |
| 2026-06-02 | CAD 17.34 | -0.17% | CAD 17.35 | CAD 17.49 | CAD 17.33 | 5.70K |
| 2026-06-01 | CAD 17.37 | -1.08% | CAD 17.62 | CAD 17.62 | CAD 17.36 | 6.10K |
| 2026-05-29 | CAD 17.56 | -1.24% | CAD 17.59 | CAD 17.74 | CAD 17.47 | 14.20K |
| 2026-05-28 | CAD 17.78 | +0.17% | CAD 17.88 | CAD 17.96 | CAD 17.59 | 14.30K |
| 2026-05-27 | CAD 17.75 | +0.91% | CAD 17.64 | CAD 17.80 | CAD 17.64 | 8.10K |
| 2026-05-26 | CAD 17.59 | +1.09% | CAD 17.56 | CAD 17.75 | CAD 17.44 | 5.10K |
| 2026-05-25 | CAD 17.40 | +0.52% | CAD 17.60 | CAD 17.60 | CAD 17.39 | 1.00K |