Stock Price Manager

Find Symbol:      Welcome Log In
Skip Navigation Links
Add:
Symbols:
Options:
784x450
Timeframe: 1D 5D 15D 1M 2M 3M 6M 1Y 13M 18M 2Y 3Y 4Y 5Y
End: Now 1M 3M 6M 1Y 2Y 3Y 4Y 5Y
ADN.TO $15.41 ($-0.16) {%R-100} +TMX +Yahoo (1h9m old) D: 2025-12-29 $0.29/shr 68 days.
Oct 2025 Sep 2025 Aug 2025 Jul 2025 ADN.TO Mon 2025-09-29 Close Value: $16.78 Volume: 28,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada (DIVIDEND $.29/shr, %1.7282@$16.78, %1.8819@$15.41) Williams PR: %-98.73 ADN.TO Wed 2025-10-22 Close Value: $15.41 Volume: 18,665 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-100.00 ADN.TO Tue 2025-10-21 Close Value: $15.57 Volume: 28,408 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-100.00 ADN.TO Mon 2025-10-20 Close Value: $15.83 Volume: 20,616 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-93.81 ADN.TO Fri 2025-10-17 Close Value: $15.97 Volume: 29,400 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-94.74 ADN.TO Thu 2025-10-16 Close Value: $16.10 Volume: 26,100 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-100.00 ADN.TO Wed 2025-10-15 Close Value: $16.23 Volume: 21,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-96.30 ADN.TO Tue 2025-10-14 Close Value: $16.21 Volume: 19,300 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-98.17 ADN.TO Fri 2025-10-10 Close Value: $16.20 Volume: 30,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-99.16 ADN.TO Thu 2025-10-09 Close Value: $16.26 Volume: 10,900 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-94.12 ADN.TO Wed 2025-10-08 Close Value: $16.33 Volume: 14,900 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-88.24 ADN.TO Tue 2025-10-07 Close Value: $16.47 Volume: 10,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-76.47 ADN.TO Mon 2025-10-06 Close Value: $16.61 Volume: 15,300 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-64.71 ADN.TO Fri 2025-10-03 Close Value: $16.52 Volume: 16,500 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-75.91 ADN.TO Thu 2025-10-02 Close Value: $16.26 Volume: 14,700 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-94.89 ADN.TO Wed 2025-10-01 Close Value: $16.22 Volume: 26,800 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-97.81 ADN.TO Tue 2025-09-30 Close Value: $16.43 Volume: 30,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-98.26 ADN.TO Mon 2025-09-29 Close Value: $16.78 Volume: 28,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada (DIVIDEND $.29/shr, %1.7282@$16.78, %1.8819@$15.41) Williams PR: %-98.73 ADN.TO Fri 2025-09-26 Close Value: $17.18 Volume: 13,700 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-93.44 ADN.TO Thu 2025-09-25 Close Value: $17.25 Volume: 3,300 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-81.97 ADN.TO Wed 2025-09-24 Close Value: $17.26 Volume: 1,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-80.65 ADN.TO Tue 2025-09-23 Close Value: $17.20 Volume: 16,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-90.32 ADN.TO Mon 2025-09-22 Close Value: $17.26 Volume: 9,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-80.65 ADN.TO Fri 2025-09-19 Close Value: $17.29 Volume: 5,500 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-75.81 ADN.TO Thu 2025-09-18 Close Value: $17.29 Volume: 13,200 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-75.81 ADN.TO Wed 2025-09-17 Close Value: $17.26 Volume: 12,400 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-81.82 ADN.TO Tue 2025-09-16 Close Value: $17.35 Volume: 10,200 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-68.66 ADN.TO Mon 2025-09-15 Close Value: $17.40 Volume: 7,800 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-62.86 ADN.TO Fri 2025-09-12 Close Value: $17.33 Volume: 7,600 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-77.91 ADN.TO Thu 2025-09-11 Close Value: $17.31 Volume: 7,900 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-80.23 ADN.TO Wed 2025-09-10 Close Value: $17.19 Volume: 14,900 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-94.19 ADN.TO Tue 2025-09-09 Close Value: $17.30 Volume: 19,600 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-97.40 ADN.TO Mon 2025-09-08 Close Value: $17.51 Volume: 14,800 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-100.00 ADN.TO Fri 2025-09-05 Close Value: $17.65 Volume: 3,100 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-88.89 ADN.TO Thu 2025-09-04 Close Value: $17.67 Volume: 2,600 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-84.44 ADN.TO Wed 2025-09-03 Close Value: $17.70 Volume: 2,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-77.78 ADN.TO Tue 2025-09-02 Close Value: $17.70 Volume: 8,900 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-89.74 ADN.TO Fri 2025-08-29 Close Value: $17.78 Volume: 4,100 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-90.00 ADN.TO Thu 2025-08-28 Close Value: $17.81 Volume: 3,200 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-80.00 ADN.TO Wed 2025-08-27 Close Value: $17.80 Volume: 5,600 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-96.15 ADN.TO Tue 2025-08-26 Close Value: $17.82 Volume: 6,200 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-92.00 ADN.TO Mon 2025-08-25 Close Value: $17.80 Volume: 11,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-100.00 ADN.TO Fri 2025-08-22 Close Value: $17.95 Volume: 2,200 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-53.13 ADN.TO Thu 2025-08-21 Close Value: $17.98 Volume: 7,200 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-43.75 ADN.TO Wed 2025-08-20 Close Value: $18.03 Volume: 3,300 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-28.13 ADN.TO Tue 2025-08-19 Close Value: $17.98 Volume: 6,200 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-48.57 ADN.TO Mon 2025-08-18 Close Value: $17.85 Volume: 2,600 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-91.53 ADN.TO Fri 2025-08-15 Close Value: $17.87 Volume: 3,500 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-88.14 ADN.TO Thu 2025-08-14 Close Value: $17.85 Volume: 8,500 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-91.53 ADN.TO Wed 2025-08-13 Close Value: $17.86 Volume: 5,400 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-89.83 ADN.TO Tue 2025-08-12 Close Value: $17.83 Volume: 14,700 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-94.92 ADN.TO Mon 2025-08-11 Close Value: $17.91 Volume: 6,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-81.36 ADN.TO Fri 2025-08-08 Close Value: $17.85 Volume: 2,600 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-91.53 ADN.TO Thu 2025-08-07 Close Value: $17.81 Volume: 11,900 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-98.31 ADN.TO Wed 2025-08-06 Close Value: $17.97 Volume: 2,100 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-76.36 ADN.TO Tue 2025-08-05 Close Value: $17.99 Volume: 10,300 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-72.73 ADN.TO Fri 2025-08-01 Close Value: $17.93 Volume: 4,900 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-83.64 ADN.TO Thu 2025-07-31 Close Value: $17.96 Volume: 18,800 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-78.18 ADN.TO Wed 2025-07-30 Close Value: $18.15 Volume: 7,400 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-40.68 ADN.TO Tue 2025-07-29 Close Value: $18.17 Volume: 7,400 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-36.21 ADN.TO Mon 2025-07-28 Close Value: $18.25 Volume: 16,900 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-18.18 ADN.TO Fri 2025-07-25 Close Value: $18.27 Volume: 3,600 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-14.55 ADN.TO Thu 2025-07-24 Close Value: $18.27 Volume: 10,500 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-12.96 ADN.TO Wed 2025-07-23 Close Value: $18.17 Volume: 3,900 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-7.50 ADN.TO Tue 2025-07-22 Close Value: $18.11 Volume: 15,400 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-22.50
Performance Stats
Variables