Go Pro
→ The $15 Gold Fund That Pays Up to $1,152/Month (From Investors Alley) (Ad)tc pixel Free ADN Stock Alerts

Acadian Timber (ADN) Stock Chart & Stock Price History

Acadian Timber logo
C$17.49 +0.04 (+0.23%)
As of 08/12/2026 04:00 PM Eastern
Compare

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 2.07%, with a year-to-date return of 10.00%. In the past month, the stock has increased 0.52%, reflecting recent market activity.

As of the latest close, Acadian Timber traded at C$17.49 with a market cap of C$322.80 million and volume of 8,819 shares. Five years ago, the stock traded at C$18.48, representing a 5.36% decrease over that period. At the time, it had a market cap of C$308.38 million and a volume of 11,142 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-1.19%
1 Month
Performance
+0.52%
3 Month
Performance
+0.52%
Year-To-Date
Performance
+10.00%
1 Year
Performance
-2.07%
5 Year
Performance
-5.36%

ADN Stock Chart for Thursday, August, 13, 2026

ADN Chart by TradingView

Acadian Timber Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/12/2026C$17.45C$17.49
+0.23%		C$17.57C$17.408,819 shsC$322.80 million
08/11/2026C$17.48C$17.45
-0.17%		C$17.60C$17.393,090 shsC$322.06 million
08/10/2026C$17.70C$17.48
-1.24%		C$17.80C$17.461,741 shsC$322.61 million
08/07/2026C$17.43C$17.70
+1.55%		C$17.75C$17.407,452 shsC$326.67 million
08/06/2026C$17.74C$17.43
-1.75%		C$17.54C$17.127,260 shsC$321.69 million
08/05/2026C$17.64C$17.74
+0.57%		C$18.01C$17.685,555 shsC$327.41 million
08/04/2026C$17.86C$17.64
-1.23%		C$17.94C$17.616,278 shsC$325.56 million
08/03/2026C$17.86C$17.86C$17.94C$17.802,092 shsC$329.62 million
07/31/2026C$17.85C$17.86
+0.06%		C$17.94C$17.802,092 shsC$329.62 million
07/30/2026C$17.88C$17.85
-0.17%		C$17.99C$17.791,602 shsC$329.44 million
07/29/2026C$17.98C$17.88
-0.56%		C$18.04C$17.808,676 shsC$329.99 million
07/28/2026C$17.97C$17.98
+0.06%		C$18.19C$17.9514,830 shsC$331.84 million
07/27/2026C$17.55C$17.97
+2.39%		C$18.00C$17.5015,353 shsC$331.65 million
07/24/2026C$17.34C$17.55
+1.21%		C$17.60C$17.504,820 shsC$323.90 million
07/23/2026C$17.68C$17.34
-1.92%		C$17.55C$17.342,882 shsC$320.03 million
07/22/2026C$17.49C$17.68
+1.09%		C$17.71C$17.488,198 shsC$326.30 million
07/21/2026C$17.33C$17.49
+0.92%		C$17.50C$17.208,601 shsC$322.80 million
07/20/2026C$17.39C$17.33
-0.35%		C$17.41C$17.128,786 shsC$319.84 million
07/17/2026C$17.13C$17.39
+1.52%		C$17.41C$17.248,239 shsC$320.95 million
07/16/2026C$17.08C$17.13
+0.29%		C$17.40C$17.0922,572 shsC$316.15 million
07/15/2026C$17.34C$17.08
-1.50%		C$17.41C$17.0819,296 shsC$315.23 million
07/14/2026C$17.40C$17.34
-0.34%		C$17.78C$17.2921,705 shsC$320.03 million
07/13/2026C$17.68C$17.40
-1.58%		C$17.88C$17.3613,181 shsC$321.13 million
Related Companies

This page (TSE:ADN) was last updated on 8/12/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel