Acadian Timber (ADN) Stock Chart & Stock Price History C$16.22 -0.21 (-1.28%) As of 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesBuy This Stock 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 decreased 7.05%, with a year-to-date return of -6.89%. In the past month, the stock has decreased 8.77%, reflecting recent market activity. As of the latest close, Acadian Timber traded at C$16.43 with a market cap of C$297.76 million and volume of 29,954 shares. Five years ago, the stock traded at C$15.92, representing a 1.88% increase over that period. At the time, it had a market cap of C$265.66 million and a volume of 2,873 shares. Receive ADN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Acadian Timber and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-5.59%1 Month Performance-8.77%3 Month Performance-8.41%Year-To-Date Performance-6.89%1 Year Performance-7.05%5 Year Performance+1.88% ADN Stock Chart for Wednesday, October, 1, 2025 ADN Chart by TradingView Acadian Timber Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/30/2025C$16.78C$16.43-2.09%C$16.81C$16.4129,954 shsC$297.76 million09/29/2025C$17.18C$16.78-2.33%C$17.23C$16.7728,044 shsC$304.10 million09/26/2025C$17.25C$17.18-0.41%C$17.28C$17.1813,719 shsC$311.35 million09/25/2025C$17.26C$17.25-0.06%C$17.28C$17.203,346 shsC$312.62 million09/24/2025C$17.20C$17.26+0.35%C$17.26C$17.211,001 shsC$312.80 million09/23/2025C$17.26C$17.20-0.35%C$17.29C$17.1716,007 shsC$311.72 million09/22/2025C$17.29C$17.26-0.17%C$17.38C$17.269,030 shsC$312.80 million09/19/2025C$17.29C$17.29C$17.33C$17.255,541 shsC$313.35 million09/18/2025C$17.26C$17.29+0.17%C$17.36C$17.2613,165 shsC$313.35 million09/17/2025C$17.35C$17.26-0.52%C$17.38C$17.2512,448 shsC$312.80 million Get the Latest News and Ratings for ADN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Acadian Timber and its competitors with MarketBeat's FREE daily newsletter. 09/16/2025C$17.40C$17.35-0.29%C$17.48C$17.3010,213 shsC$314.43 million09/15/2025C$17.33C$17.40+0.40%C$17.56C$17.367,769 shsC$315.34 million09/12/2025C$17.31C$17.33+0.12%C$17.34C$17.287,571 shsC$314.07 million09/11/2025C$17.19C$17.31+0.70%C$17.40C$17.217,891 shsC$313.71 million09/10/2025C$17.30C$17.19-0.64%C$17.43C$17.1414,937 shsC$311.53 million09/09/2025C$17.51C$17.30-1.20%C$17.48C$17.2819,603 shsC$313.53 million09/08/2025C$17.65C$17.51-0.79%C$17.75C$17.5114,798 shsC$317.33 million09/05/2025C$17.67C$17.65-0.11%C$17.76C$17.603,141 shsC$319.87 million09/04/2025C$17.70C$17.67-0.17%C$17.72C$17.602,601 shsC$320.23 million09/03/2025C$17.70C$17.70C$17.72C$17.601,998 shsC$320.78 million09/02/2025C$17.78C$17.70-0.45%C$17.75C$17.668,929 shsC$320.78 million09/01/2025C$17.78C$17.78C$17.80C$17.774,066 shsC$322.23 million Related Companies BLDP Stock Price Chart NVX Stock Price Chart CAE Stock Price Chart SES Stock Price Chart SPB Stock Price Chart IFP Stock Price Chart WEF Stock Price Chart GDL Stock Price Chart GFP Stock Price Chart CFF Stock Price Chart Receive ADN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Acadian Timber and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:ADN) was last updated on 10/1/2025 by MarketBeat.com Staff From Our PartnersMagnificent 7 being replaced by the “Hidden 7”?BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...Chaikin Analytics | Sponsored6-Figure Target for BTC by 2025Crypto ETF records broken – here's what’s next The biggest names in finance have built the infrastructure f...Crypto 101 Media | SponsoredBuilding The Infrastructure for the Coming Financial ResetWhile China pushes nearly $1 trillion through its new digital currency, one emerging company is quietly buildi...Intellistake | SponsoredTilson: “I’m watching HOOD”A strange chasm is coming to Wall Street... It's already creating millionaires and billionaires at the fast...Stansberry Research | SponsoredThe Tiny Stock Set to Soar with Musk's AI AmbitionsThe Tiny Stock Set to Soar with Musk's AI Ambitions While Musk builds one of the most ambitious AI empires ...Behind the Markets | SponsoredYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredEx-CIA Officer: New White House Plan Could Unleash $2.2 TRILLION In American WealthWhat I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredTrump is Fast-Tracking These Three CompaniesThe Trump administration is planning to invest DIRECTLY in a small sector of the stock market… And they just r...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Acadian Timber Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Share Acadian Timber With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
