Acadian Timber (ADN) Stock Chart & Stock Price History C$17.49 -0.01 (-0.06%) As of 03:58 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesBuy This Stock 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 2.29%, with a year-to-date return of 10.00%. In the past month, the stock has increased 2.58%, reflecting recent market activity. As of the latest close, Acadian Timber traded at C$17.50 with a market cap of C$322.98 million and volume of 11,945 shares. Five years ago, the stock traded at C$18.78, representing a 6.87% decrease over that period. At the time, it had a market cap of C$313.38 million and a volume of 7,744 shares. Receive ADN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Acadian Timber and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsSMS 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+0.63%1 Month Performance+2.58%3 Month Performance+4.17%Year-To-Date Performance+10.00%1 Year Performance-2.29%5 Year Performance-6.87% ADN Stock Chart for Thursday, May, 21, 2026 ADN Chart by TradingView Acadian Timber Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/20/2026C$17.40C$17.50+0.57%C$17.59C$17.1111,945 shsC$322.98 million05/19/2026C$17.38C$17.40+0.12%C$17.47C$17.302,773 shsC$321.13 million05/18/2026C$17.38C$17.38C$17.45C$17.256,270 shsC$320.77 million05/15/2026C$17.44C$17.38-0.34%C$17.45C$17.256,270 shsC$320.77 million05/14/2026C$17.40C$17.44+0.23%C$17.49C$17.411,848 shsC$321.87 million05/13/2026C$17.45C$17.40-0.29%C$17.48C$17.115,627 shsC$321.13 million05/12/2026C$17.34C$17.45+0.63%C$17.49C$17.333,989 shsC$322.06 million05/11/2026C$17.16C$17.34+1.05%C$17.44C$17.265,723 shsC$320.03 million05/08/2026C$17.18C$17.16-0.12%C$17.35C$17.042,630 shsC$317.07 million05/07/2026C$17.15C$17.18+0.17%C$17.35C$17.059,480 shsC$317.07 million Get the Latest News and Ratings for ADN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Acadian Timber and its competitors with MarketBeat's FREE daily newsletter. 05/06/2026C$17.48C$17.15-1.89%C$17.52C$17.1519,012 shsC$316.52 million05/05/2026N/AC$17.48C$17.49C$17.277,367 shsC$322.61 million04/30/2026C$17.06C$17.20+0.82%C$17.24C$17.014,188 shsC$317.44 million04/29/2026C$17.18C$17.06-0.70%C$17.27C$17.0011,499 shsC$314.86 million04/28/2026C$17.17C$17.18+0.06%C$17.22C$17.026,081 shsC$317.07 million04/27/2026C$17.16C$17.17+0.06%C$17.25C$17.154,912 shsC$316.89 million04/24/2026C$17.05C$17.16+0.65%C$17.31C$17.0611,785 shsC$316.71 million04/23/2026C$17.05C$17.05C$17.13C$17.046,023 shsC$314.68 million04/22/2026C$17.05C$17.05C$17.10C$17.053,354 shsC$314.68 million04/21/2026C$17.03C$17.05+0.12%C$17.11C$17.006,734 shsC$314.68 million04/20/2026C$16.90C$17.03+0.77%C$17.03C$16.945,436 shsC$314.31 million Related Companies NVX Stock Price Chart CAE Stock Price Chart SES Stock Price Chart BLDP Stock Price Chart SPB Stock Price Chart IFP Stock Price Chart WEF Stock Price Chart GDL Stock Price Chart GFP Stock Price Chart CFF Stock Price Chart Receive ADN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Acadian Timber and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:ADN) was last updated on 5/21/2026 by MarketBeat.com Staff. From Our PartnersSpaceX eyes a 1.75 trillion valuation - here's what to knowElon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...Brownstone Research | SponsoredIran's New Leader Just Said Something That Should Terrify Every AmericanIran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...American Alternative | Sponsored$30 stock to buy before Starlink goes public (WATCH NOW!)In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...Paradigm Press | SponsoredTrump's gold order: the announcement they won't put on the front pageOn August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...Reagan Gold Group | SponsoredMy feud with Zohran MamdaniEmmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...Stansberry Research | SponsoredIran War Shock: What I Was Told In That Private MeetingYou’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...Banyan Hill Publishing | SponsoredWhy this tiny stock may move before the SpaceX IPO dropsThe projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...Behind the Markets | SponsoredYour book attachedBill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...Profits Run | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Acadian Timber Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Share Acadian Timber With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
