Acadian Timber (TSX:ADN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 15, 2025	17.46	17.56	17.36	17.40	7,769	+0.07(+0.40%)
Sep 12, 2025	17.34	17.34	17.28	17.33	7,571	+0.02(+0.12%)
Sep 11, 2025	17.21	17.40	17.21	17.31	7,891	+0.12(+0.70%)
Sep 10, 2025	17.43	17.43	17.14	17.19	14,937	-0.11(-0.64%)
Sep 09, 2025	17.48	17.48	17.28	17.30	19,603	-0.21(-1.20%)
Sep 08, 2025	17.74	17.75	17.51	17.51	14,798	-0.14(-0.79%)
Sep 05, 2025	17.76	17.76	17.60	17.65	3,141	-0.02(-0.11%)
Sep 04, 2025	17.60	17.72	17.60	17.67	2,601	-0.03(-0.17%)
Sep 03, 2025	17.70	17.72	17.60	17.70	1,998	+0.00(+0.00%)
Sep 02, 2025	17.75	17.75	17.66	17.70	8,929	-0.08(-0.45%)
Aug 29, 2025				17.78	0	-0.03(-0.17%)
Aug 28, 2025	17.81	17.81	17.75	17.81	3,156	+0.01(+0.06%)
Aug 27, 2025	17.82	17.84	17.79	17.80	5,633	-0.02(-0.11%)
Aug 26, 2025	17.85	18.00	17.82	17.82	6,161	+0.02(+0.11%)
Aug 25, 2025	17.99	17.99	17.80	17.80	10,984	-0.15(-0.84%)
Aug 22, 2025	17.93	17.98	17.91	17.95	2,155	-0.03(-0.17%)
Aug 21, 2025	18.05	18.05	17.90	17.98	7,193	-0.05(-0.28%)
Aug 20, 2025	17.92	18.04	17.90	18.03	3,332	+0.05(+0.28%)
Aug 19, 2025	17.87	18.01	17.87	17.98	6,177	+0.13(+0.73%)
Aug 18, 2025	17.82	17.85	17.81	17.85	2,579	-0.02(-0.11%)
Aug 15, 2025	17.87	17.97	17.87	17.87	3,457	+0.02(+0.11%)
Aug 14, 2025	17.84	17.88	17.80	17.85	8,532	-0.01(-0.06%)
Aug 13, 2025	17.94	17.94	17.86	17.86	5,370	+0.03(+0.17%)
Aug 12, 2025	17.81	17.92	17.80	17.83	14,671	-0.08(-0.45%)
Aug 11, 2025	17.84	17.91	17.81	17.91	6,028	+0.06(+0.34%)
Aug 08, 2025	17.80	17.90	17.80	17.85	2,631	+0.04(+0.22%)
Aug 07, 2025	17.97	18.00	17.80	17.81	11,866	-0.16(-0.89%)
Aug 06, 2025	18.11	18.12	17.97	17.97	2,130	-0.02(-0.11%)
Aug 05, 2025	17.98	18.07	17.90	17.99	10,322	+0.06(+0.33%)
Aug 01, 2025				17.93	0	-0.03(-0.17%)
Jul 31, 2025	18.12	18.15	17.84	17.96	18,801	-0.19(-1.05%)
Jul 30, 2025	18.32	18.39	18.13	18.15	7,436	-0.02(-0.11%)
Jul 29, 2025	18.38	18.38	18.17	18.17	7,410	-0.08(-0.44%)
Jul 28, 2025	18.25	18.32	18.24	18.25	16,888	-0.02(-0.11%)
Jul 25, 2025	18.29	18.35	18.25	18.27	3,630	+0.00(+0.00%)
Jul 24, 2025	18.25	18.34	18.20	18.27	10,531	+0.10(+0.55%)
Jul 23, 2025	18.15	18.20	18.12	18.17	3,904	+0.06(+0.33%)
Jul 22, 2025	18.12	18.18	18.01	18.11	15,398	+0.11(+0.61%)
Jul 21, 2025	18.00	18.10	17.99	18.00	19,886	+0.01(+0.06%)
Jul 18, 2025	18.00	18.00	17.92	17.99	11,741	+0.04(+0.22%)
Jul 17, 2025	17.98	18.00	17.93	17.95	3,878	+0.02(+0.11%)
Jul 16, 2025	17.98	17.98	17.92	17.93	924	-0.06(-0.33%)
Jul 15, 2025	18.00	18.00	17.90	17.99	3,295	+0.05(+0.28%)
Jul 14, 2025	17.84	17.98	17.84	17.94	12,413	-0.03(-0.17%)
Jul 11, 2025	17.90	17.97	17.80	17.97	10,565	+0.04(+0.22%)
Jul 10, 2025	17.85	17.99	17.85	17.93	2,704	+0.06(+0.34%)
Jul 09, 2025	17.98	17.98	17.87	17.87	3,457	-0.03(-0.17%)
Jul 08, 2025	17.99	18.00	17.85	17.90	6,507	-0.10(-0.56%)
Jul 07, 2025	18.15	18.15	17.95	18.00	13,340	-0.10(-0.55%)
Jul 04, 2025	18.00	18.15	18.10	18.10	9,978	+0.18(+1.00%)
Jul 03, 2025	17.89	17.98	17.80	17.92	2,616	+0.14(+0.79%)