Free Trial

Acadian Timber (ADN) Stock Chart & Stock Price History

Acadian Timber logo
C$18.27 0.00 (0.00%)
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 3.40%, with a year-to-date return of 4.88%. In the past month, the stock has increased 2.41%, reflecting recent market activity.

As of the latest close, Acadian Timber traded at C$18.27 with a market cap of C$323.39 million and volume of 10,531 shares. Five years ago, the stock traded at C$15.63, representing a 16.89% increase over that period. At the time, it had a market cap of C$263.32 million and a volume of 3,247 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
+1.56%
1 Month
Performance
+2.41%
3 Month
Performance
+6.53%
Year-To-Date
Performance
+4.88%
1 Year
Performance
+3.40%
5 Year
Performance
+16.89%

ADN Stock Chart for Friday, July, 25, 2025

Acadian Timber Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2025C$18.27C$18.27C$18.35C$18.253,630 shsC$323.39 million
07/24/2025C$18.17C$18.27
+0.55%
C$18.34C$18.2010,531 shsC$323.39 million
07/23/2025C$18.11C$18.17
+0.33%
C$18.20C$18.123,904 shsC$321.62 million
07/22/2025C$18.00C$18.11
+0.61%
C$18.18C$18.0115,398 shsC$320.55 million
07/21/2025C$17.99C$18.00
+0.06%
C$18.10C$17.9919,886 shsC$318.61 million
07/18/2025C$17.95C$17.99
+0.22%
C$18.00C$17.9211,741 shsC$318.43 million
07/17/2025C$17.93C$17.95
+0.11%
C$18.00C$17.933,878 shsC$317.72 million
07/16/2025C$17.99C$17.93
-0.33%
C$17.98C$17.92924 shsC$317.37 million
07/15/2025C$17.94C$17.99
+0.28%
C$18.00C$17.903,295 shsC$318.43 million
07/14/2025C$17.97C$17.94
-0.17%
C$17.98C$17.8412,413 shsC$317.54 million
07/11/2025C$17.93C$17.97
+0.22%
C$17.97C$17.8010,565 shsC$318.08 million
07/10/2025C$17.87C$17.93
+0.34%
C$17.99C$17.852,704 shsC$317.37 million
07/09/2025C$17.90C$17.87
-0.17%
C$17.98C$17.873,457 shsC$316.31 million
07/08/2025C$18.00C$17.90
-0.56%
C$18.00C$17.856,507 shsC$316.84 million
07/07/2025C$18.10C$18.00
-0.55%
C$18.15C$17.9513,340 shsC$318.61 million
07/04/2025C$17.92C$18.10
+1.00%
C$18.20C$18.009,978 shsC$320.38 million
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

This page (TSE:ADN) was last updated on 7/25/2025 by MarketBeat.com Staff
From Our Partners