Free Trial

Acadian Timber (ADN) Stock Chart & Stock Price History

Acadian Timber logo
C$17.92 +0.14 (+0.79%)
As of 03:59 PM Eastern

Acadian Timber Stock Price Performance

The Acadian Timber (ADN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 4.86%, with a year-to-date return of 2.87%. In the past month, the stock has decreased 1.86%, reflecting recent market activity.

As of the latest close, Acadian Timber traded at C$17.78 with a market cap of C$314.71 million and volume of 4,912 shares. Five years ago, the stock traded at C$14.54, representing a 23.25% increase over that period. At the time, it had a market cap of C$242.30 million and a volume of 6,557 shares.

Receive ADN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Acadian Timber and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-0.33%
1 Month
Performance
-1.86%
3 Month
Performance
+3.88%
Year-To-Date
Performance
+2.87%
1 Year
Performance
+4.86%
5 Year
Performance
+23.25%

ADN Stock Chart for Thursday, July, 3, 2025

Acadian Timber Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/03/2025C$17.78C$17.92
+0.79%
C$17.98C$17.802,616 shsC$317.19 million
07/02/2025C$17.71C$17.78
+0.40%
C$17.78C$17.714,912 shsC$314.71 million
07/01/2025C$17.71C$17.71C$17.89C$17.629,705 shsC$313.47 million
06/30/2025C$17.98C$17.71
-1.50%
C$17.89C$17.629,705 shsC$313.47 million
06/27/2025C$17.90C$17.98
+0.45%
C$18.17C$17.953,056 shsC$318.25 million
06/26/2025C$17.84C$17.90
+0.34%
C$18.08C$17.807,423 shsC$316.84 million
06/25/2025C$17.84C$17.84C$17.88C$17.762,093 shsC$315.77 million
06/24/2025C$17.85C$17.84
-0.06%
C$17.96C$17.813,524 shsC$315.77 million
06/23/2025C$17.85C$17.85C$17.99C$17.7910,098 shsC$315.95 million
06/20/2025C$17.81C$17.85
+0.22%
C$17.97C$17.804,679 shsC$315.95 million
06/19/2025C$17.86C$17.81
-0.28%
C$18.14C$17.814,261 shsC$315.24 million
06/18/2025C$17.83C$17.86
+0.17%
C$17.90C$17.794,311 shsC$316.13 million
06/17/2025C$17.96C$17.83
-0.72%
C$17.88C$17.766,712 shsC$315.60 million
06/16/2025C$17.84C$17.96
+0.67%
C$17.96C$17.834,048 shsC$317.90 million
06/13/2025C$17.85C$17.84
-0.06%
C$17.85C$17.762,338 shsC$315.77 million
06/12/2025C$18.00C$17.85
-0.83%
C$18.00C$17.7930,380 shsC$315.95 million
06/11/2025C$18.19C$18.00
-1.04%
C$18.15C$18.0027,666 shsC$318.61 million
06/10/2025C$18.15C$18.19
+0.22%
C$18.28C$18.135,136 shsC$321.97 million
06/09/2025C$18.18C$18.15
-0.17%
C$18.21C$18.0522,928 shsC$321.26 million
06/06/2025C$18.25C$18.18
-0.38%
C$18.30C$18.18506 shsC$321.79 million
06/05/2025C$18.25C$18.25C$18.43C$18.135,693 shsC$323.03 million
06/04/2025C$18.26C$18.25
-0.05%
C$18.32C$18.163,304 shsC$323.03 million
06/03/2025C$17.93C$18.26
+1.84%
C$18.26C$17.9816,826 shsC$323.21 million
06/02/2025C$17.97C$17.93
-0.22%
C$18.02C$17.915,192 shsC$317.37 million

This page (TSE:ADN) was last updated on 7/3/2025 by MarketBeat.com Staff
From Our Partners