Acadian Timber (TSX:ADN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	15.52	15.65	15.45	15.49	8,708	-0.16(-1.02%)
Dec 18, 2025	15.84	15.86	15.50	15.65	13,473	-0.06(-0.38%)
Dec 17, 2025	16.22	16.22	15.59	15.71	15,871	-0.25(-1.57%)
Dec 16, 2025	16.07	16.13	15.96	15.96	10,575	-0.06(-0.37%)
Dec 15, 2025	16.29	16.29	16.01	16.02	10,956	-0.08(-0.50%)
Dec 12, 2025	16.19	16.19	15.99	16.10	20,501	+0.16(+1.00%)
Dec 11, 2025	15.78	16.06	15.78	15.94	25,335	+0.19(+1.21%)
Dec 10, 2025	15.60	15.81	15.60	15.75	5,586	+0.15(+0.96%)
Dec 09, 2025	15.63	15.80	15.59	15.60	10,966	-0.04(-0.26%)
Dec 08, 2025	15.62	15.75	15.49	15.64	17,457	-0.02(-0.13%)
Dec 05, 2025	15.60	15.89	15.55	15.66	12,951	+0.16(+1.03%)
Dec 04, 2025	15.29	15.58	15.24	15.50	15,459	+0.20(+1.31%)
Dec 03, 2025	15.33	15.42	15.07	15.30	13,360	-0.03(-0.20%)
Dec 02, 2025	15.39	15.61	15.01	15.33	28,604	-0.18(-1.16%)
Dec 01, 2025	15.68	15.90	15.36	15.51	28,285	-0.17(-1.08%)
Nov 28, 2025	15.64	15.84	15.58	15.68	13,181	+0.10(+0.64%)
Nov 27, 2025	15.48	15.64	15.38	15.58	11,963	+0.08(+0.52%)
Nov 26, 2025	15.15	15.60	15.10	15.50	42,903	+0.47(+3.13%)
Nov 25, 2025	14.61	15.15	14.61	15.03	16,360	+0.43(+2.95%)
Nov 24, 2025	14.66	14.68	14.46	14.60	18,010	+0.05(+0.34%)
Nov 21, 2025	14.41	14.59	14.40	14.55	19,200	+0.05(+0.34%)
Nov 20, 2025	14.74	14.74	14.42	14.50	27,559	+0.05(+0.35%)
Nov 19, 2025	14.53	14.56	14.41	14.45	24,316	-0.11(-0.76%)
Nov 18, 2025	14.63	14.66	14.51	14.56	22,138	-0.10(-0.68%)
Nov 17, 2025	14.69	14.73	14.62	14.66	21,085	-0.04(-0.27%)
Nov 14, 2025	14.77	14.77	14.60	14.70	9,541	-0.02(-0.14%)
Nov 13, 2025	14.89	14.93	14.67	14.72	11,069	+0.01(+0.07%)
Nov 12, 2025	14.66	14.94	14.66	14.71	12,229	+0.11(+0.75%)
Nov 11, 2025	14.65	14.72	14.55	14.60	11,454	-0.02(-0.14%)
Nov 10, 2025	14.56	14.66	14.51	14.62	14,970	+0.15(+1.04%)
Nov 07, 2025	14.46	14.47	14.25	14.47	26,743	+0.11(+0.77%)
Nov 06, 2025	14.42	14.42	14.29	14.36	8,998	+0.01(+0.07%)
Nov 05, 2025	14.07	14.39	14.00	14.35	12,977	+0.30(+2.14%)
Nov 04, 2025	14.11	14.13	14.01	14.05	22,147	-0.08(-0.57%)
Nov 03, 2025	14.33	14.34	14.12	14.13	37,140	-0.20(-1.40%)
Oct 31, 2025	14.53	14.53	14.33	14.33	37,563	+0.08(+0.56%)
Oct 30, 2025	14.58	14.65	13.98	14.25	105,923	-0.65(-4.36%)
Oct 29, 2025	15.10	15.10	14.80	14.90	52,509	-0.13(-0.86%)
Oct 28, 2025	15.11	15.17	15.03	15.03	35,696	-0.13(-0.86%)
Oct 27, 2025	15.30	15.41	15.12	15.16	26,184	-0.09(-0.59%)
Oct 24, 2025	15.47	15.48	15.25	15.25	32,681	-0.13(-0.85%)
Oct 23, 2025	15.47	15.57	15.36	15.38	19,404	-0.08(-0.52%)
Oct 22, 2025	15.55	15.57	15.40	15.46	32,534	-0.11(-0.71%)
Oct 21, 2025	15.75	16.08	15.57	15.57	28,408	-0.26(-1.64%)
Oct 20, 2025	16.07	16.07	15.76	15.83	20,616	-0.14(-0.88%)
Oct 17, 2025	16.10	16.10	15.90	15.97	29,359	-0.13(-0.81%)
Oct 16, 2025	16.26	16.41	16.10	16.10	26,105	-0.13(-0.80%)
Oct 15, 2025	16.39	16.45	16.20	16.23	21,004	+0.02(+0.12%)
Oct 14, 2025	16.19	16.37	16.19	16.21	19,255	+0.01(+0.06%)
Oct 10, 2025				16.20	0	-0.05(-0.31%)
Oct 09, 2025	16.59	16.59	16.25	16.25	10,905	-0.08(-0.49%)
Oct 08, 2025	16.38	16.45	16.31	16.33	14,941	-0.14(-0.85%)
Oct 07, 2025	16.67	16.67	16.40	16.47	9,985	-0.14(-0.84%)
Oct 06, 2025	16.78	16.78	16.40	16.61	15,324	+0.09(+0.54%)
Oct 03, 2025	16.48	16.89	16.31	16.52	16,481	+0.26(+1.60%)
Oct 02, 2025	16.20	16.40	16.20	16.26	14,661	+0.04(+0.25%)