Education
About Us
Working with TipRanks
Follow Us
Acadian Timber (TSE:ADN)
TSX:ADN
Time Period
3M
Events
Historical Prices
Rows:
Jan 30, 2026
16.40
16.40
16.03
16.11
16.11
-2.13%
32,723
2.22
Jan 29, 2026
16.55
16.55
16.32
16.46
16.46
-0.54%
7,704
0.51
Jan 28, 2026
16.61
16.74
16.50
16.55
16.55
-0.72%
13,634
0.87
Jan 27, 2026
16.86
16.86
16.62
16.67
16.67
-0.54%
6,652
0.39
Jan 26, 2026
16.80
16.87
16.68
16.76
16.76
-0.24%
7,235
0.40
Jan 23, 2026
16.83
16.85
16.72
16.80
16.80
-0.06%
10,268
0.56
Jan 22, 2026
16.51
16.90
16.45
16.81
16.81
+2.25%
21,827
1.19
Jan 21, 2026
16.52
16.52
16.28
16.44
16.44
0.00%
6,960
0.37
Jan 20, 2026
16.61
16.67
16.32
16.44
16.44
-0.36%
10,182
0.54
Jan 19, 2026
16.45
16.68
16.36
16.68
16.68
+1.09%
10,386
0.54
Jan 16, 2026
16.38
16.55
16.30
16.50
16.50
+0.61%
13,188
0.68
Jan 15, 2026
16.31
16.42
16.08
16.40
16.40
+1.17%
18,186
0.93
Jan 14, 2026
16.20
16.34
16.09
16.21
16.21
-0.06%
25,961
1.32
Jan 13, 2026
16.07
16.25
16.07
16.22
16.22
+0.81%
16,215
0.82
Jan 12, 2026
16.14
16.14
16.00
16.09
16.09
-0.31%
14,791
0.74
Jan 09, 2026
15.90
16.14
15.81
16.14
16.14
+1.51%
20,627
1.04
Jan 08, 2026
15.80
15.90
15.68
15.90
15.90
+0.63%
14,029
0.70
Jan 07, 2026
15.89
15.89
15.68
15.80
15.80
-0.13%
13,289
0.66
Jan 06, 2026
15.62
15.88
15.51
15.82
15.82
+1.09%
23,253
1.17
Jan 05, 2026
15.76
15.76
15.60
15.65
15.65
-0.06%
6,949
0.35
Jan 02, 2026
15.82
15.89
15.66
15.66
15.66
-1.51%
12,424
0.62
Jan 01, 2026
16.00
16.00
15.35
15.90
15.90
0.00%
0
0.00
Dec 31, 2025
16.00
16.00
15.35
15.90
15.90
-2.27%
8,098
0.40
Dec 30, 2025
16.06
16.27
15.97
16.27
16.27
+1.75%
15,080
0.73
Dec 29, 2025
15.99
16.12
15.60
15.99
15.99
+0.57%
20,668
1.00
Dec 26, 2025
15.75
15.90
15.67
15.90
15.90
0.00%
0
0.00
Dec 25, 2025
15.75
15.90
15.67
15.90
15.90
0.00%
0
0.00
Dec 24, 2025
15.75
15.90
15.67
15.90
15.90
+0.70%
9,947
0.47
Dec 23, 2025
15.66
15.79
15.65
15.79
15.79
+0.25%
9,209
0.44
Dec 22, 2025
15.52
15.75
15.52
15.75
15.75
+1.68%
7,651
0.36
Dec 19, 2025
15.52
15.65
15.45
15.49
15.49
-1.02%
8,708
0.41
Dec 18, 2025
15.84
15.86
15.50
15.65
15.65
-0.38%
13,473
0.64
Dec 17, 2025
16.22
16.22
15.59
15.71
15.71
-1.57%
15,871
0.75
Dec 16, 2025
16.07
16.13
15.96
15.96
15.96
-0.37%
10,575
0.50
Dec 15, 2025
16.29
16.29
16.01
16.02
16.02
-0.50%
10,956
0.52
Dec 12, 2025
16.19
16.19
15.99
16.10
16.10
+1.00%
20,501
0.98
Dec 11, 2025
15.78
16.06
15.78
15.94
15.94
+1.21%
25,335
1.23
Dec 10, 2025
15.60
15.81
15.60
15.75
15.75
+0.96%
5,586
0.27
Dec 09, 2025
15.63
15.80
15.59
15.60
15.60
-0.26%
10,966
0.53
Dec 08, 2025
15.62
15.75
15.49
15.64
15.64
-0.13%
17,457
0.84
Dec 05, 2025
15.60
15.89
15.55
15.66
15.66
+1.03%
12,951
0.62
Dec 04, 2025
15.29
15.58
15.24
15.50
15.50
+1.31%
15,459
0.75
Dec 03, 2025
15.33
15.42
15.07
15.30
15.30
-0.20%
13,360
0.65
Dec 02, 2025
15.39
15.61
15.01
15.33
15.33
-1.16%
28,604
1.43
Dec 01, 2025
15.68
15.90
15.36
15.51
15.51
-1.08%
28,285
1.43
Nov 28, 2025
15.64
15.84
15.58
15.68
15.68
+0.64%
13,181
0.68
Nov 27, 2025
15.48
15.64
15.38
15.58
15.58
+0.52%
11,963
0.62
Nov 26, 2025
15.15
15.60
15.10
15.50
15.50
+3.13%
42,903
2.29
Nov 25, 2025
14.61
15.15
14.61
15.03
15.03
+2.95%
16,360
0.88
Nov 24, 2025
14.66
14.68
14.46
14.60
14.60
+0.34%
18,010
0.98
Rows: