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 $17.08 ($-0.26) {%R-100} +TMX +Yahoo (1d10h45m old) D: 2026-09-28 $0.29/shr 74 days.
Jul 2026 Jun 2026 May 2026 Apr 2026 Full_Symbol_EOD Tue 2026-06-30 Close Value: $17.70 Volume: 8,800 Type: Common Stock Name: Acadian Timber Corp Region: Canada (ADN.TO DIV $.29/shr, %1.6384@$17.70, %1.6979@$17.08) Williams PR: %-49.35 Full_Symbol_EOD Wed 2026-07-15 Close Value: $17.08 Volume: 19,296 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-100.00 Full_Symbol_EOD Tue 2026-07-14 Close Value: $17.34 Volume: 21,695 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-92.86 Full_Symbol_EOD Mon 2026-07-13 Close Value: $17.40 Volume: 13,200 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-93.65 Full_Symbol_EOD Fri 2026-07-10 Close Value: $17.68 Volume: 4,100 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-53.33 Full_Symbol_EOD Thu 2026-07-09 Close Value: $17.69 Volume: 3,300 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-51.67 Full_Symbol_EOD Wed 2026-07-08 Close Value: $17.65 Volume: 2,100 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-58.33 Full_Symbol_EOD Tue 2026-07-07 Close Value: $17.63 Volume: 5,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-61.67 Full_Symbol_EOD Mon 2026-07-06 Close Value: $17.44 Volume: 7,100 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-94.12 Full_Symbol_EOD Fri 2026-07-03 Close Value: $17.69 Volume: 3,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-60.00 Full_Symbol_EOD Thu 2026-07-02 Close Value: $17.69 Volume: 4,200 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-60.00 Full_Symbol_EOD Tue 2026-06-30 Close Value: $17.70 Volume: 8,800 Type: Common Stock Name: Acadian Timber Corp Region: Canada (ADN.TO DIV $.29/shr, %1.6384@$17.70, %1.6979@$17.08) Williams PR: %-49.35 Full_Symbol_EOD Mon 2026-06-29 Close Value: $17.92 Volume: 8,300 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-19.51 Full_Symbol_EOD Fri 2026-06-26 Close Value: $17.75 Volume: 5,100 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-39.76 Full_Symbol_EOD Thu 2026-06-25 Close Value: $17.75 Volume: 8,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-39.76 Full_Symbol_EOD Wed 2026-06-24 Close Value: $17.66 Volume: 2,500 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-50.60 Full_Symbol_EOD Tue 2026-06-23 Close Value: $17.90 Volume: 5,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-21.69 Full_Symbol_EOD Mon 2026-06-22 Close Value: $17.80 Volume: 4,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-33.73 Full_Symbol_EOD Fri 2026-06-19 Close Value: $17.75 Volume: 9,200 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-39.76 Full_Symbol_EOD Thu 2026-06-18 Close Value: $18.00 Volume: 25,100 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-9.64 Full_Symbol_EOD Wed 2026-06-17 Close Value: $17.84 Volume: 24,600 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-28.92 Full_Symbol_EOD Tue 2026-06-16 Close Value: $17.76 Volume: 4,700 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-28.17 Full_Symbol_EOD Mon 2026-06-15 Close Value: $17.58 Volume: 8,300 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-53.52 Full_Symbol_EOD Fri 2026-06-12 Close Value: $17.50 Volume: 7,700 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-64.79 Full_Symbol_EOD Thu 2026-06-11 Close Value: $17.40 Volume: 2,900 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-78.87 Full_Symbol_EOD Wed 2026-06-10 Close Value: $17.39 Volume: 5,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-80.28 Full_Symbol_EOD Tue 2026-06-09 Close Value: $17.35 Volume: 7,100 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-85.92 Full_Symbol_EOD Mon 2026-06-08 Close Value: $17.30 Volume: 5,700 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-77.65 Full_Symbol_EOD Fri 2026-06-05 Close Value: $17.31 Volume: 5,100 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-76.47 Full_Symbol_EOD Thu 2026-06-04 Close Value: $17.47 Volume: 2,900 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-57.65 Full_Symbol_EOD Wed 2026-06-03 Close Value: $17.40 Volume: 4,100 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-65.88 Full_Symbol_EOD Tue 2026-06-02 Close Value: $17.34 Volume: 5,700 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-72.94 Full_Symbol_EOD Mon 2026-06-01 Close Value: $17.37 Volume: 6,100 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-69.41 Full_Symbol_EOD Fri 2026-05-29 Close Value: $17.56 Volume: 14,200 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-47.06 Full_Symbol_EOD Thu 2026-05-28 Close Value: $17.78 Volume: 14,300 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-21.18 Full_Symbol_EOD Wed 2026-05-27 Close Value: $17.75 Volume: 8,100 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-6.58 Full_Symbol_EOD Tue 2026-05-26 Close Value: $17.59 Volume: 5,100 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-22.54 Full_Symbol_EOD Mon 2026-05-25 Close Value: $17.40 Volume: 1,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-35.71 Full_Symbol_EOD Fri 2026-05-22 Close Value: $17.31 Volume: 3,400 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-48.28 Full_Symbol_EOD Thu 2026-05-21 Close Value: $17.49 Volume: 3,500 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-17.24 Full_Symbol_EOD Wed 2026-05-20 Close Value: $17.50 Volume: 11,900 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-15.52 Full_Symbol_EOD Tue 2026-05-19 Close Value: $17.40 Volume: 2,800 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-23.53 Full_Symbol_EOD Fri 2026-05-15 Close Value: $17.38 Volume: 6,300 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-26.92 Full_Symbol_EOD Thu 2026-05-14 Close Value: $17.44 Volume: 1,800 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-15.38 Full_Symbol_EOD Wed 2026-05-13 Close Value: $17.40 Volume: 5,600 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-23.08 Full_Symbol_EOD Tue 2026-05-12 Close Value: $17.45 Volume: 4,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-13.46 Full_Symbol_EOD Mon 2026-05-11 Close Value: $17.34 Volume: 5,700 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-34.62 Full_Symbol_EOD Fri 2026-05-08 Close Value: $17.16 Volume: 2,600 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-62.07 Full_Symbol_EOD Thu 2026-05-07 Close Value: $17.18 Volume: 9,500 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-58.62 Full_Symbol_EOD Wed 2026-05-06 Close Value: $17.15 Volume: 19,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-53.62 Full_Symbol_EOD Tue 2026-05-05 Close Value: $17.48 Volume: 7,400 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-1.52 Full_Symbol_EOD Mon 2026-05-04 Close Value: $17.38 Volume: 15,500 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-9.84 Full_Symbol_EOD Fri 2026-05-01 Close Value: $17.33 Volume: 4,200 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %0.00 Full_Symbol_EOD Thu 2026-04-30 Close Value: $17.20 Volume: 4,200 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-16.67 Full_Symbol_EOD Wed 2026-04-29 Close Value: $17.06 Volume: 11,500 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-37.88 Full_Symbol_EOD Tue 2026-04-28 Close Value: $17.18 Volume: 6,100 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-19.70 Full_Symbol_EOD Mon 2026-04-27 Close Value: $17.17 Volume: 4,900 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-21.21 Full_Symbol_EOD Fri 2026-04-24 Close Value: $17.16 Volume: 11,800 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-22.73 Full_Symbol_EOD Thu 2026-04-23 Close Value: $17.05 Volume: 6,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-36.51 Full_Symbol_EOD Wed 2026-04-22 Close Value: $17.05 Volume: 3,400 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-36.51 Full_Symbol_EOD Tue 2026-04-21 Close Value: $17.05 Volume: 6,700 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-42.86 Full_Symbol_EOD Mon 2026-04-20 Close Value: $17.03 Volume: 5,400 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-45.71 Full_Symbol_EOD Fri 2026-04-17 Close Value: $16.90 Volume: 16,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-64.29 Full_Symbol_EOD Thu 2026-04-16 Close Value: $17.06 Volume: 11,000 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-41.43 Full_Symbol_EOD Wed 2026-04-15 Close Value: $17.05 Volume: 4,900 Type: Common Stock Name: Acadian Timber Corp Region: Canada Williams PR: %-42.86
Performance Stats
Variables