Free Trial

Acadian Timber (ADN) Stock Chart & Stock Price History

Acadian Timber logo
C$15.46 -0.11 (-0.71%)
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 decreased 15.05%, with a year-to-date return of -11.25%. In the past month, the stock has decreased 10.43%, reflecting recent market activity.

As of the latest close, Acadian Timber traded at C$15.57 with a market cap of C$282.18 million and volume of 28,408 shares. Five years ago, the stock traded at C$15.87, representing a 2.58% decrease over that period. At the time, it had a market cap of C$264.82 million and a volume of 1,723 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.

By 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
-3.19%
1 Month
Performance
-10.43%
3 Month
Performance
-14.63%
Year-To-Date
Performance
-11.25%
1 Year
Performance
-15.05%
5 Year
Performance
-2.58%

ADN Stock Chart for Wednesday, October, 22, 2025

Acadian Timber Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/22/2025C$15.57C$15.46
-0.71%
C$15.57C$15.4032,534 shsC$280.18 million
10/21/2025C$15.83C$15.57
-1.64%
C$16.08C$15.5728,408 shsC$282.18 million
10/20/2025C$15.97C$15.83
-0.88%
C$16.07C$15.7620,616 shsC$289.43 million
10/17/2025C$16.10C$15.97
-0.81%
C$16.10C$15.9029,359 shsC$294.14 million
10/16/2025C$16.23C$16.10
-0.80%
C$16.41C$16.1026,105 shsC$291.78 million
10/15/2025C$16.21C$16.23
+0.12%
C$16.45C$16.2021,004 shsC$294.14 million
10/14/2025C$16.20C$16.21
+0.06%
C$16.37C$16.1919,255 shsC$293.77 million
10/13/2025C$16.20C$16.20C$16.35C$16.2029,991 shsC$293.59 million
10/10/2025C$16.25C$16.20
-0.31%
C$16.35C$16.2029,991 shsC$293.59 million
10/09/2025C$16.33C$16.25
-0.49%
C$16.59C$16.2510,905 shsC$294.50 million
10/08/2025C$16.47C$16.33
-0.85%
C$16.45C$16.3114,941 shsC$295.95 million
10/07/2025C$16.61C$16.47
-0.84%
C$16.67C$16.409,985 shsC$298.49 million
10/06/2025C$16.52C$16.61
+0.54%
C$16.78C$16.4015,324 shsC$301.02 million
10/03/2025C$16.26C$16.52
+1.60%
C$16.89C$16.3116,481 shsC$299.39 million
10/02/2025C$16.22C$16.26
+0.25%
C$16.40C$16.2014,661 shsC$294.68 million
10/01/2025C$16.43C$16.22
-1.28%
C$16.39C$16.1926,811 shsC$293.96 million
09/30/2025C$16.78C$16.43
-2.09%
C$16.81C$16.4129,954 shsC$297.76 million
09/29/2025C$17.18C$16.78
-2.33%
C$17.23C$16.7728,044 shsC$304.10 million
09/26/2025C$17.25C$17.18
-0.41%
C$17.28C$17.1813,719 shsC$311.35 million
09/25/2025C$17.26C$17.25
-0.06%
C$17.28C$17.203,346 shsC$312.62 million
09/24/2025C$17.20C$17.26
+0.35%
C$17.26C$17.211,001 shsC$312.80 million
09/23/2025C$17.26C$17.20
-0.35%
C$17.29C$17.1716,007 shsC$311.72 million
09/22/2025C$17.29C$17.26
-0.17%
C$17.38C$17.269,030 shsC$312.80 million

This page (TSE:ADN) was last updated on 10/22/2025 by MarketBeat.com Staff
From Our Partners