Go Pro
→ Major Buy Alert Issued for September 30th (From TradeSmith) (Ad)tc pixel Free ADN Stock Alerts

Acadian Timber (ADN) Stock Chart & Stock Price History

Acadian Timber logo
C$18.05 0.00 (0.00%)
As of 09/23/2026 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 increased 4.58%, with a year-to-date return of 13.52%. In the past month, the stock has increased 6.43%, reflecting recent market activity.

As of the latest close, Acadian Timber traded at C$18.05 with a market cap of C$339.00 million and volume of 12,047 shares. Five years ago, the stock traded at C$19.11, representing a 5.55% decrease over that period. At the time, it had a market cap of C$318.89 million and a volume of 5,166 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
+0.84%
1 Month
Performance
+6.43%
3 Month
Performance
+2.21%
Year-To-Date
Performance
+13.52%
1 Year
Performance
+4.58%
5 Year
Performance
-5.55%

ADN Stock Chart for Thursday, September, 24, 2026

ADN Chart by TradingView

Acadian Timber Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/23/2026C$18.05C$18.05C$18.09C$17.4912,047 shsC$339.00 million
09/22/2026C$18.01C$18.05
+0.22%		C$18.08C$17.997,424 shsC$339.00 million
09/21/2026C$17.90C$18.01
+0.61%		C$18.05C$17.826,391 shsC$338.25 million
09/18/2026C$17.91C$17.90
-0.06%		C$17.96C$17.7711,201 shsC$336.18 million
09/17/2026C$17.68C$17.91
+1.30%		C$18.14C$17.7320,016 shsC$336.37 million
09/16/2026C$17.37C$17.68
+1.78%		C$17.81C$17.3618,806 shsC$332.05 million
09/15/2026C$17.16C$17.37
+1.22%		C$17.60C$17.0865,818 shsC$326.23 million
09/14/2026C$17.18C$17.16
-0.12%		C$17.50C$17.0612,967 shsC$322.28 million
09/11/2026C$16.97C$17.18
+1.24%		C$17.24C$16.9111,646 shsC$322.66 million
09/10/2026C$17.11C$16.97
-0.82%		C$17.18C$16.8113,065 shsC$318.71 million
09/09/2026C$16.85C$17.11
+1.54%		C$17.13C$16.7025,458 shsC$321.34 million
09/08/2026C$17.20C$16.85
-2.03%		C$17.15C$16.827,688 shsC$323.03 million
09/07/2026C$17.20C$17.20C$17.24C$17.0012,951 shsC$323.03 million
09/04/2026C$17.05C$17.20
+0.88%		C$17.24C$17.0012,951 shsC$323.03 million
09/03/2026C$17.05C$17.05C$17.25C$16.958,512 shsC$320.22 million
09/02/2026C$16.90C$17.05
+0.89%		C$17.12C$16.787,632 shsC$320.22 million
09/01/2026C$16.99C$16.90
-0.53%		C$16.96C$16.844,077 shsC$317.40 million
08/31/2026C$17.04C$16.99
-0.29%		C$16.99C$16.971,129 shsC$319.09 million
08/28/2026C$16.97C$17.04
+0.41%		C$17.09C$17.006,474 shsC$320.03 million
08/27/2026C$16.99C$16.97
-0.12%		C$17.00C$16.792,835 shsC$318.71 million
08/26/2026C$17.00C$16.99
-0.06%		C$17.03C$16.914,974 shsC$319.09 million
08/25/2026C$16.96C$17.00
+0.24%		C$17.00C$16.878,280 shsC$319.28 million
08/24/2026C$17.10C$16.96
-0.82%		C$17.10C$16.957,323 shsC$318.53 million
Related Companies

This page (TSE:ADN) was last updated on 9/23/2026 by MarketBeat.com Staff.
From Our Partners
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
Shocking new footage just released
Gerardo Del Real is calling it the Third Convergence Event, a new catalyst hitting the uranium market that he ...
Digest Publishing | Sponsoredtc pixel
A “bloodbath” Is Coming
Reports suggest some Silicon Valley billionaires are stockpiling gold, guns, and gas masks - or leaving the co...
TradeSmith | Sponsoredtc pixel
If you keep cash in a U.S. bank account… read this NOW
Since 2020, U.S. banks have been required to keep zero percent of deposits on hand, lending out nearly every d...
Banyan Hill Publishing | Sponsoredtc pixel
This free guide explains options the way they should be taught
Most options educators jump straight into Greeks, spreads, and implied volatility - losing beginners before th...
Base Camp Trading | Sponsoredtc pixel
While SpaceX Gets the Spotlight, FJET Is Building What Comes Next!
Starfighters Space (NYSE: FJET) operates the world's only commercial fleet of flight-ready Mach 2+ F-104 Starf...
Trading Wire | Sponsoredtc pixel
Has Dylan Jovine lost his mind?
SpaceX just signed a deal JPMorgan says could unlock the next phase of the space economy, putting the company ...
Behind the Markets | Sponsoredtc pixel
Amazon's touch-enabled robot points to AI's next phase
Amazon wants touch-enabled robots to handle 80% of work across roughly 14 billion warehouse items a year. One ...
The Oxford Club | Sponsoredtc pixel