Acadian Timber Corp. - ADN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	15.6	15.75	15.75	15.81	15.6	5,600
December 09, 2025	15.63	15.6	15.6	15.8	15.59	11,000
December 08, 2025	15.62	15.64	15.64	15.75	15.49	17,500
December 05, 2025	15.6	15.66	15.66	15.89	15.55	13,000
December 04, 2025	15.29	15.5	15.5	15.58	15.24	15,500
December 03, 2025	15.33	15.3	15.3	15.42	15.07	13,400
December 02, 2025	15.39	15.33	15.33	15.61	15.01	28,604
December 01, 2025	15.68	15.51	15.51	15.9	15.36	28,300
November 28, 2025	15.64	15.68	15.68	15.84	15.58	13,200
November 27, 2025	15.48	15.58	15.58	15.64	15.38	12,000
November 26, 2025	15.15	15.5	15.5	15.6	15.1	42,903
November 25, 2025	14.61	15.03	15.03	15.15	14.61	16,400
November 24, 2025	14.66	14.6	14.6	14.68	14.46	18,010
November 21, 2025	14.41	14.55	14.55	14.59	14.4	19,200
November 20, 2025	14.74	14.5	14.5	14.74	14.42	27,539
November 19, 2025	14.53	14.45	14.45	14.56	14.41	24,316
November 18, 2025	14.63	14.56	14.56	14.66	14.51	22,138
November 17, 2025	14.69	14.66	14.66	14.73	14.62	21,100
November 14, 2025	14.77	14.7	14.7	14.77	14.6	9,541
November 13, 2025	14.89	14.72	14.72	14.93	14.67	11,100
November 12, 2025	14.66	14.71	14.71	14.94	14.66	12,229
November 11, 2025	14.65	14.6	14.6	14.72	14.55	11,500
November 10, 2025	14.56	14.62	14.62	14.66	14.51	15,000
November 07, 2025	14.46	14.47	14.47	14.47	14.25	26,743
November 06, 2025	14.42	14.36	14.36	14.42	14.29	9,000
November 05, 2025	14.07	14.35	14.35	14.39	14	13,000
November 04, 2025	14.11	14.05	14.05	14.13	14.01	22,147
November 03, 2025	14.33	14.13	14.13	14.34	14.12	37,140
October 31, 2025	14.53	14.33	14.33	14.53	14.33	37,600
October 30, 2025	14.58	14.25	14.25	14.65	13.98	105,898
October 29, 2025	15.1	14.9	14.9	15.1	14.8	52,509
October 28, 2025	15.11	15.03	15.03	15.17	15.03	35,700
October 27, 2025	15.3	15.16	15.16	15.41	15.12	26,200
October 24, 2025	15.47	15.25	15.25	15.48	15.25	32,700
October 23, 2025	15.47	15.38	15.38	15.57	15.36	19,404
October 22, 2025	15.55	15.46	15.46	15.57	15.4	32,534
October 21, 2025	15.75	15.57	15.57	16.08	15.57	28,408
October 20, 2025	16.07	15.83	15.83	16.07	15.76	20,616
October 17, 2025	16.1	15.97	15.97	16.1	15.9	29,400
October 16, 2025	16.26	16.1	16.1	16.41	16.1	26,105
October 15, 2025	16.39	16.23	16.23	16.45	16.2	21,004
October 14, 2025	16.19	16.21	16.21	16.37	16.19	19,300
October 10, 2025	16.25	16.2	16.2	16.35	16.2	30,000
October 09, 2025	16.59	16.26	16.26	16.59	16.25	10,905
October 08, 2025	16.38	16.33	16.33	16.45	16.31	14,941
October 07, 2025	16.67	16.47	16.47	16.67	16.4	10,000
October 06, 2025	16.78	16.61	16.61	16.78	16.4	15,324
October 03, 2025	16.48	16.52	16.52	16.89	16.31	16,500
October 02, 2025	16.2	16.26	16.26	16.4	16.2	14,661
October 01, 2025	16.39	16.22	16.22	16.39	16.19	26,811
September 30, 2025	16.81	16.43	16.43	16.81	16.41	30,000
September 29, 2025	17.15	16.78	16.78	17.23	16.77	28,044
September 26, 2025	17.25	17.18	16.89	17.27	17.18	13,719
September 25, 2025	17.28	17.25	17.25	17.28	17.2	3,346
September 24, 2025	17.22	17.26	17.26	17.26	17.21	1,001
September 23, 2025	17.27	17.2	17.2	17.29	17.17	16,007
September 22, 2025	17.29	17.26	17.26	17.38	17.26	9,030
September 19, 2025	17.34	17.29	17.29	17.34	17.25	5,541
September 18, 2025	17.26	17.29	17.29	17.36	17.26	13,200
September 17, 2025	17.3	17.26	17.26	17.38	17.25	12,448

Acadian Timber Corp. (ADN.TO) TSX