Canada markets closed

Acadian Timber Corp. (ADN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.95-0.10 (-0.59%)
At close: 03:31PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202417.1417.0916.9416.9516.954,032
Apr 18, 202417.1417.2917.0417.0517.058,000
Apr 17, 202417.2317.3017.0417.1317.132,900
Apr 16, 202417.5617.6217.0217.3317.337,100
Apr 15, 202417.5417.7117.3817.4017.403,600
Apr 12, 202417.6318.0017.4417.5817.587,800
Apr 11, 202417.5018.1117.4317.8817.8818,900
Apr 10, 202417.5217.5617.4517.4817.482,000
Apr 09, 202417.3117.6717.2017.5917.595,600
Apr 08, 202416.9917.4716.9817.3617.369,000
Apr 05, 202416.7917.2116.7917.1017.102,600
Apr 04, 202417.1017.1516.7316.9316.932,700
Apr 03, 202417.1017.3017.0417.2717.272,800
Apr 02, 202416.3717.2216.3717.0117.016,500
Apr 01, 202417.1517.3617.1517.2917.294,900
Mar 28, 202417.5817.6517.3517.3817.384,000
Mar 27, 202417.1517.8717.1417.4917.4910,000
Mar 27, 20240.29 Dividend
Mar 26, 202417.7717.7717.4417.6017.314,600
Mar 25, 202417.4117.8317.3117.4417.156,900
Mar 22, 202417.3117.5717.3117.5117.222,600
Mar 21, 202417.3517.5617.3517.4717.187,100
Mar 20, 202417.2117.4317.2117.3517.063,000
Mar 19, 202416.8817.2316.8817.2316.954,300
Mar 18, 202416.9616.9616.7216.8316.553,700
Mar 15, 202416.8616.8816.7216.7216.446,600
Mar 14, 202417.1717.1716.8616.8616.587,600
Mar 13, 202416.7517.3716.7416.8616.582,900
Mar 12, 202417.3817.3816.5016.5816.3121,700
Mar 11, 202417.2917.4517.0517.0816.8011,900
Mar 08, 202417.4917.5017.3817.4917.205,700
Mar 07, 202417.3317.4717.3317.4717.182,400
Mar 06, 202417.1417.4717.1417.3117.0212,000
Mar 05, 202417.0417.0617.0117.0116.734,000
Mar 04, 202417.0017.1816.8917.0116.737,300
Mar 01, 202416.8116.9516.5916.9116.639,300
Feb 29, 202416.5717.0916.5716.8516.5710,500
Feb 28, 202416.4616.8816.4616.8816.603,500
Feb 27, 202416.4716.5916.4416.5916.325,900
Feb 26, 202416.2316.3516.2316.3016.039,400
Feb 23, 202416.2816.3416.2216.2916.021,600
Feb 22, 202416.3616.4016.2816.3416.075,600
Feb 21, 202416.3816.4016.2516.3416.074,700
Feb 20, 202416.6016.6016.4016.4016.134,400
Feb 16, 202416.7516.7716.6016.6016.339,700
Feb 15, 202417.0117.0116.6616.7316.453,300
Feb 14, 202417.0317.0316.6216.6716.404,100
Feb 13, 202416.7316.7516.6016.6416.373,900
Feb 12, 202417.1017.1016.7616.8116.534,600
Feb 09, 202416.7617.2116.7617.0416.769,700
Feb 08, 202416.6017.0016.4716.6916.4113,400
Feb 07, 202416.6116.6116.3116.3116.041,400
Feb 06, 202416.3716.3716.2716.3016.032,000
Feb 05, 202416.2416.3416.1716.1815.914,800
Feb 02, 202416.4916.4916.1816.1815.918,000
Feb 01, 202416.4116.4116.1316.2916.025,900
Jan 31, 202416.4016.7116.2016.2215.954,300
Jan 30, 202416.3616.5316.2016.2315.9612,800
Jan 29, 202416.3016.6016.1216.3416.0716,200
Jan 26, 202416.3516.4016.1716.1715.909,200
Jan 25, 202416.4716.4716.3616.3616.098,500
Jan 24, 202416.6816.6816.4416.4816.219,100
Jan 23, 202416.7316.7316.3016.4416.1711,900
Jan 22, 202417.0517.0516.6416.6516.386,000
Jan 19, 202417.3417.3417.0017.0016.726,400
Jan 18, 202417.1417.1517.0017.0016.725,100
Jan 17, 202417.4917.4917.0717.0716.793,800
Jan 16, 202417.5017.5317.2017.3617.076,000
Jan 15, 202417.4317.4617.1317.4617.17900
Jan 12, 202417.4217.4417.3017.3017.015,500
Jan 11, 202417.6917.6917.4017.5017.218,300
Jan 10, 202417.5917.6417.5417.5417.251,200
Jan 09, 202417.5117.6917.5117.6917.40600
Jan 08, 202417.3717.5917.3517.5917.307,000
Jan 05, 202417.1517.4517.0817.4517.163,300
Jan 04, 202417.0217.1316.9616.9716.693,400
Jan 03, 202417.1417.1817.0117.1316.853,000
Jan 02, 202417.5818.0016.9617.5217.2319,100
Dec 29, 202316.9217.1616.6817.1516.878,100
Dec 28, 202316.9516.9516.7516.8616.582,900
Dec 28, 20230.29 Dividend
Dec 27, 202317.4417.4417.0517.1116.545,800
Dec 22, 202316.9217.0216.9216.9716.414,000
Dec 21, 202316.8217.1116.8217.0116.453,400
Dec 20, 202317.0117.3816.8816.8816.329,900
Dec 19, 202317.3117.3117.0117.0516.487,000
Dec 18, 202317.1117.1416.9616.9916.431,900
Dec 15, 202316.9516.9916.8316.9816.422,500
Dec 14, 202317.4817.6017.0017.0016.4412,200
Dec 13, 202317.2517.6517.2517.5316.959,900
Dec 12, 202317.2517.2917.2117.2716.701,400
Dec 11, 202317.1417.2517.1417.2016.632,900
Dec 08, 202317.0617.1517.0517.1116.541,300
Dec 07, 202316.5917.0916.5516.9916.4310,100
Dec 06, 202316.6316.9316.5116.8116.258,400
Dec 05, 202316.6016.6716.6016.6016.054,000
Dec 04, 202316.4216.6016.3116.6016.057,100
Dec 01, 202316.2016.3816.1616.3815.8415,400
Nov 30, 202316.2016.2016.1016.1915.654,600
Nov 29, 202316.0116.2615.9616.0215.497,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...