Acadian Timber Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 17.020 | 17.200 | 17.000 | 17.200 | 17.200 | 3,895 |
| 2026-10-22 | 17.000 | 17.070 | 17.000 | 17.050 | 17.050 | 6,486 |
| 2026-10-21 | 17.010 | 17.090 | 17.010 | 17.090 | 17.090 | 2,161 |
| 2026-10-20 | 16.960 | 17.090 | 16.960 | 17.050 | 17.050 | 1,153 |
| 2026-10-19 | 17.120 | 17.120 | 16.930 | 17.000 | 17.000 | 6,261 |
| 2026-10-16 | 17.200 | 17.210 | 17.040 | 17.110 | 17.110 | 2,798 |
| 2026-10-15 | 17.480 | 17.500 | 17.230 | 17.230 | 17.230 | 2,900 |
| 2026-10-14 | 17.160 | 17.400 | 17.150 | 17.290 | 17.290 | 5,600 |
| 2026-10-13 | 17.000 | 17.250 | 16.950 | 17.100 | 17.100 | 9,000 |
| 2026-10-09 | 16.890 | 17.110 | 16.890 | 17.030 | 17.030 | 2,800 |
| 2026-10-08 | 16.910 | 17.020 | 16.750 | 16.830 | 16.830 | 8,200 |
| 2026-10-07 | 16.850 | 16.980 | 16.800 | 16.910 | 16.910 | 5,000 |
| 2026-10-06 | 16.910 | 16.910 | 16.860 | 16.860 | 16.860 | 2,200 |
| 2026-10-05 | 17.140 | 17.140 | 16.810 | 16.860 | 16.860 | 8,300 |
| 2026-10-02 | 17.250 | 17.250 | 16.960 | 17.030 | 17.030 | 3,300 |
| 2026-10-01 | 17.130 | 17.460 | 17.110 | 17.210 | 17.210 | 6,700 |
| 2026-09-30 | 17.130 | 17.430 | 17.130 | 17.210 | 17.210 | 2,800 |
| 2026-09-29 | 17.450 | 17.450 | 17.090 | 17.160 | 17.160 | 6,300 |
| 2026-09-28 | 17.660 | 17.940 | 17.650 | 17.750 | 17.460 | 14,600 |
| 2026-09-25 | 17.600 | 17.880 | 17.090 | 17.880 | 17.588 | 10,400 |
| 2026-09-24 | 17.970 | 17.970 | 17.610 | 17.670 | 17.381 | 3,305 |
| 2026-09-23 | 18.080 | 18.090 | 17.490 | 18.050 | 17.755 | 12,047 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.2900 CAD |
| 2026-06-30 | 0.2900 CAD |
| 2026-03-31 | 0.2900 CAD |
| 2025-12-31 | 0.2900 CAD |
| 2025-09-29 | 0.2900 CAD |
| 2025-06-30 | 0.2900 CAD |
| 2025-03-31 | 0.2900 CAD |
| 2024-12-31 | 0.2900 CAD |
| 2024-09-27 | 0.2900 CAD |
| 2024-06-28 | 0.2900 CAD |
| 2024-03-27 | 0.2900 CAD |
| 2023-12-28 | 0.2900 CAD |
| 2023-09-28 | 0.2900 CAD |
| 2023-06-29 | 0.2900 CAD |
| 2023-03-30 | 0.2900 CAD |
| 2022-12-29 | 0.2900 CAD |
| 2022-09-28 | 0.2900 CAD |
| 2022-06-29 | 0.2900 CAD |
| 2022-03-30 | 0.2900 CAD |
| 2021-12-30 | 0.2900 CAD |
| 2021-09-28 | 0.2900 CAD |
| 2021-06-29 | 0.2900 CAD |
| 2021-03-30 | 0.2900 CAD |
| 2020-12-30 | 0.2900 CAD |
| 2020-09-29 | 0.2900 CAD |
| 2020-06-29 | 0.2900 CAD |
| 2020-03-30 | 0.2900 CAD |
| 2019-12-30 | 0.2900 CAD |
| 2019-09-27 | 0.2900 CAD |
| 2019-06-27 | 0.2900 CAD |
| 2019-03-28 | 0.2900 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.