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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	16.52	16.44	16.44	16.52	16.28	6,960
January 20, 2026	16.61	16.44	16.44	16.67	16.32	10,200
January 19, 2026	16.45	16.68	16.68	16.68	16.36	10,400
January 16, 2026	16.38	16.5	16.5	16.55	16.3	13,200
January 15, 2026	16.31	16.4	16.4	16.42	16.08	18,200
January 14, 2026	16.2	16.21	16.21	16.34	16.09	26,000
January 13, 2026	16.07	16.22	16.22	16.25	16.07	16,215
January 12, 2026	16.14	16.09	16.09	16.14	16	14,800
January 09, 2026	15.9	16.14	16.14	16.14	15.81	20,627
January 08, 2026	15.8	15.9	15.9	15.9	15.68	14,029
January 07, 2026	15.89	15.8	15.8	15.89	15.68	13,300
January 06, 2026	15.62	15.82	15.82	15.88	15.51	23,300
January 05, 2026	15.76	15.65	15.65	15.76	15.6	6,949
January 02, 2026	15.82	15.66	15.66	15.89	15.66	12,424
December 31, 2025	16	15.9	15.9	16	15.35	8,100
December 30, 2025	16.06	16.27	15.98	16.27	15.97	15,100
December 29, 2025	15.99	15.99	15.7	16.12	15.6	20,700
December 23, 2025	15.66	15.79	15.79	15.79	15.65	9,209
December 22, 2025	15.52	15.75	15.75	15.75	15.52	7,651
December 19, 2025	15.52	15.49	15.49	15.65	15.45	8,708
December 18, 2025	15.84	15.65	15.65	15.86	15.5	13,500
December 17, 2025	16.22	15.71	15.71	16.22	15.59	15,900
December 16, 2025	16.07	15.96	15.96	16.13	15.96	10,600
December 15, 2025	16.29	16.02	16.02	16.29	16.01	11,000
December 12, 2025	16.19	16.1	16.1	16.19	15.99	20,501
December 11, 2025	15.78	15.94	15.94	16.06	15.78	25,335
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

Acadian Timber Corp. (ADN.TO) TSX