Acadian Timber Corp.
ADN.TOTSXBasic Materials● Active
$17.30
$-0.01(-0.06%)
Market Cap$319286139
P/E Ratio—
52W High$18.43
52W Low$13.98
Acadian Timber Corp.（ADN.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adn.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.83
Mar 25, 2022
-12.8% from here
5-Year Low5Y
$13.98
Oct 30, 2025
+23.7% from low
IPO Priceadj.
$10.50
Jul 23, 2008
+64.8% since IPO
1 Year Ago
$18.15
Jun 9, 2025
-4.7% in 1Y
5 Years Ago
$18.86
Jun 8, 2021
-8.3% in 5Y
10 Years Ago
$17.47
Jun 8, 2016
-1.0% in 10Y
Historical Price Data · ADN.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $17.33 | $17.47 | $17.30 | $17.30 | $17.30 | 6K | -0.17% |
| Jun 5, 2026 | $17.43 | $17.43 | $17.30 | $17.31 | $17.31 | 5K | -0.69% |
| Jun 4, 2026 | $17.45 | $17.50 | $17.40 | $17.47 | $17.47 | 3K | +0.11% |
| Jun 3, 2026 | $17.42 | $17.50 | $17.31 | $17.40 | $17.40 | 4K | -0.11% |
| Jun 2, 2026 | $17.35 | $17.49 | $17.33 | $17.34 | $17.34 | 6K | -0.06% |
| Jun 1, 2026 | $17.62 | $17.62 | $17.36 | $17.37 | $17.37 | 6K | -1.42% |
| May 29, 2026 | $17.59 | $17.74 | $17.47 | $17.56 | $17.56 | 14K | -0.17% |
| May 28, 2026 | $17.88 | $17.96 | $17.59 | $17.78 | $17.78 | 14K | -0.56% |
| May 27, 2026 | $17.64 | $17.80 | $17.64 | $17.75 | $17.75 | 8K | +0.62% |
| May 26, 2026 | $17.56 | $17.75 | $17.44 | $17.59 | $17.59 | 5K | +0.17% |
| May 25, 2026 | $17.60 | $17.60 | $17.39 | $17.40 | $17.40 | 1K | -1.14% |
| May 22, 2026 | $17.48 | $17.48 | $17.31 | $17.31 | $17.31 | 3K | -0.97% |
| May 21, 2026 | $17.50 | $17.55 | $17.42 | $17.49 | $17.49 | 4K | -0.06% |
| May 20, 2026 | $17.44 | $17.59 | $17.11 | $17.50 | $17.50 | 12K | +0.34% |
| May 19, 2026 | $17.47 | $17.47 | $17.30 | $17.40 | $17.40 | 3K | -0.40% |
| May 15, 2026 | $17.40 | $17.45 | $17.25 | $17.38 | $17.38 | 6K | -0.11% |
| May 14, 2026 | $17.44 | $17.49 | $17.41 | $17.44 | $17.44 | 2K | +0.00% |
| May 13, 2026 | $17.48 | $17.48 | $17.11 | $17.40 | $17.40 | 6K | -0.46% |
| May 12, 2026 | $17.38 | $17.49 | $17.33 | $17.45 | $17.45 | 4K | +0.40% |
| May 11, 2026 | $17.31 | $17.44 | $17.26 | $17.34 | $17.34 | 6K | +0.17% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ADN.TO
Jan 1 → Dec 31 · 6 years2026+9.4%$15.82 → $17.30
+9.4%
2025-8.7%$17.41 → $15.90
-8.7%
2024-0.9%$17.58 → $17.42
-0.9%
2023+12.6%$15.23 → $17.15
+12.6%
2022-22.0%$19.20 → $14.97
-22.0%
2021+1.4%$18.91 → $19.18
+1.4%
Best Year2023 · +12.6%
Worst Year2022 · -22.0%
Positive Years3 / 6
Avg Annual Return-1.4%
6Y Total Return-8.5%
6Y CAGR~-1.5% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.17+0.00%
Mkt Cap $232.8B
BHP Group Limited
BHP
$83.94+0.00%
Mkt Cap $213.2B
Rio Tinto Group
RIO
$101.01+0.00%
Mkt Cap $164.0B
Southern Copper Corporation
SCCO
$170.10+0.00%
Mkt Cap $141.9B
Agnico Eagle Mines Limited
AEM.TO
$225.95+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.86+0.00%
Mkt Cap $105.5B
Barrick Gold Corporation
ABX.TO
$55.10+0.00%
Mkt Cap $92.3B
Freeport-McMoRan Inc.
FCX
$63.77+0.00%
Mkt Cap $91.7B
Agnico Eagle Mines Limited
AEM
$161.89+0.00%
Mkt Cap $81.1B
The Sherwin-Williams Company
SHW
$300.17+0.00%
Mkt Cap $74.0BWhat If You Invested in ADN.TO?
If you invested $1,000 in ADN.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$990
Total Return-1.0%
CAGR~-0.1% / yr
Profit$-10
Based on Jun 8, 2016 · $17.47Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Acadian Timber Corp.（ADN.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $17.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADN.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADN.TO 历史股价FMP 日线复权 OHLCV