Free Trial

Acadian Timber (ADN) Stock Chart & Stock Price History

Acadian Timber logo
C$17.83 -0.05 (-0.28%)
As of 09:48 AM 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 1.48%, with a year-to-date return of 2.35%. In the past month, the stock has increased 4.94%, reflecting recent market activity.

As of the latest close, Acadian Timber traded at C$17.88 with a market cap of C$316.48 million and volume of 5,227 shares. Five years ago, the stock traded at C$13.40, representing a 33.06% increase over that period. At the time, it had a market cap of C$223.94 million and a volume of 3,757 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
+0.11%
1 Month
Performance
+4.94%
3 Month
Performance
+0.96%
Year-To-Date
Performance
+2.35%
1 Year
Performance
+1.48%
5 Year
Performance
+33.06%

ADN Stock Chart for Friday, May, 23, 2025

Acadian Timber Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025C$17.90C$17.88
-0.11%
C$17.98C$17.805,227 shsC$316.48 million
05/21/2025C$17.96C$17.90
-0.33%
C$17.99C$17.902,890 shsC$316.84 million
05/20/2025C$17.81C$17.96
+0.84%
C$17.97C$17.869,235 shsC$317.90 million
05/19/2025C$17.81C$17.81C$17.99C$17.3910,119 shsC$315.24 million
05/16/2025C$17.46C$17.81
+2.00%
C$17.99C$17.3910,119 shsC$315.24 million
05/15/2025C$17.68C$17.46
-1.24%
C$17.80C$17.468,977 shsC$309.05 million
05/14/2025C$17.66C$17.68
+0.11%
C$17.74C$17.585,304 shsC$312.94 million
05/13/2025C$17.56C$17.66
+0.57%
C$17.66C$17.521,072 shsC$312.59 million
05/12/2025C$17.48C$17.56
+0.46%
C$17.76C$17.3811,299 shsC$310.82 million
05/09/2025C$17.48C$17.48C$17.52C$17.358,624 shsC$309.40 million
05/08/2025C$17.42C$17.48
+0.34%
C$17.49C$17.402,885 shsC$309.40 million
05/07/2025C$17.35C$17.42
+0.40%
C$17.42C$17.251,300 shsC$308.34 million
05/06/2025C$17.33C$17.35
+0.12%
C$17.45C$17.182,050 shsC$307.10 million
05/05/2025C$17.43C$17.33
-0.57%
C$17.50C$17.228,706 shsC$306.75 million
05/02/2025C$17.30C$17.43
+0.75%
C$17.50C$17.138,827 shsC$308.52 million
05/01/2025C$17.27C$17.30
+0.17%
C$17.30C$17.124,051 shsC$306.22 million
04/30/2025C$17.23C$17.27
+0.23%
C$17.28C$17.064,729 shsC$305.69 million
04/29/2025C$17.20C$17.23
+0.17%
C$17.27C$17.005,065 shsC$304.98 million
04/28/2025C$17.15C$17.20
+0.29%
C$17.20C$16.992,818 shsC$304.45 million
04/25/2025C$16.99C$17.15
+0.94%
C$17.15C$16.907,772 shsC$303.56 million
04/24/2025C$16.99C$16.99C$16.99C$16.853,682 shsC$300.73 million
04/23/2025C$16.92C$16.99
+0.41%
C$17.04C$16.956,071 shsC$300.73 million
04/22/2025C$16.88C$16.92
+0.24%
C$16.93C$16.712,605 shsC$299.49 million

This page (TSE:ADN) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners