Stock listing
TSX:ADN Acadian Timber Corp. Stock
Home listing (TSX) of Acadian Timber Corp.
Follow Acadian Timber Corp. into a list and get an email when it puts out news.
Share price · TSX:ADN
$17.06 CAD -0.06 (-0.4%)
Close on Oct 30, 2026
- Day range
- $17.01 – $17.31 CADOct 30, 2026
- Volume
- 3,741 sharesOct 30, 2026
- Market cap
- $320.4M CADAt the close on Oct 30, 2026 · price × 18.78M shares outstanding
- 52-week range
- $14.00 – $18.19 CADLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $138,431 CADMedian day 6,289 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:ADN · Home | $17.06 CAD | -0.06 (-0.4%) | 3,741 | $17.31 | $17.31 | $17.01 | $17.12 | Close on Oct 30, 2026 |
| OTC:ACAZF | $12.22 USD | +0.04 (+0.3%) | 2,500 | $12.30 | $12.30 | $12.22 | $12.18 | Close on Oct 27, 2026 |
| Frankfurt:779 | €10.70 EUR | -0.10 (-0.9%) | — | €10.80 | €10.80 | €10.70 | €10.80 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TSX:ADN · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $17.06 | -0.06 | -0.4% | $17.31 | $17.31 | $17.01 | 3,741 | |
| $17.12 | -0.08 | -0.5% | $17.05 | $17.20 | $17.05 | 4,235 | |
| $17.20 | -0.07 | -0.4% | $17.35 | $17.35 | $17.19 | 3,659 | |
| $17.27 | +0.16 | +0.9% | $17.18 | $17.28 | $17.15 | 3,828 | |
| $17.11 | -0.09 | -0.5% | $17.25 | $17.25 | $17.02 | 5,165 | |
| $17.20 | +0.15 | +0.9% | $17.02 | $17.20 | $17.00 | 3,895 | |
| $17.05 | -0.04 | -0.2% | $17.00 | $17.07 | $17.00 | 6,486 | |
| $17.09 | +0.04 | +0.2% | $17.01 | $17.09 | $17.01 | 2,161 | |
| $17.05 | +0.05 | +0.3% | $16.96 | $17.09 | $16.96 | 1,153 | |
| $17.00 | -0.11 | -0.6% | $17.12 | $17.12 | $16.93 | 6,261 | |
| $17.11 | -0.12 | -0.7% | $17.20 | $17.21 | $17.04 | 2,798 | |
| $17.23 | -0.06 | -0.3% | $17.48 | $17.50 | $17.23 | 2,900 | |
| $17.29 | +0.19 | +1.1% | $17.16 | $17.40 | $17.15 | 5,600 | |
| $17.10 | +0.07 | +0.4% | $17.00 | $17.25 | $16.95 | 9,000 | |
| $17.03 | +0.20 | +1.2% | $16.89 | $17.11 | $16.89 | 2,800 | |
| $16.83 | -0.08 | -0.5% | $16.91 | $17.02 | $16.75 | 8,200 | |
| $16.91 | +0.05 | +0.3% | $16.85 | $16.98 | $16.80 | 5,000 | |
| $16.86 | 0.00 | 0.0% | $16.91 | $16.91 | $16.86 | 2,200 | |
| $16.86 | -0.17 | -1.0% | $17.14 | $17.14 | $16.81 | 8,300 | |
| $17.03 | -0.18 | -1.0% | $17.25 | $17.25 | $16.96 | 3,300 | |
| $17.21 | 0.00 | 0.0% | $17.13 | $17.46 | $17.11 | 6,700 | |
| $17.21 | +0.05 | +0.3% | $17.13 | $17.43 | $17.13 | 2,800 | |
| $17.16 | -0.59 | -3.3% | $17.45 | $17.45 | $17.09 | 6,300 | |
| $17.75 | -0.13 | -0.7% | $17.66 | $17.94 | $17.65 | 14,600 | |
| $17.88 | +0.21 | +1.2% | $17.60 | $17.88 | $17.09 | 10,400 | |
| $17.67 | -0.38 | -2.1% | $17.97 | $17.97 | $17.61 | 3,305 | |
| $18.05 | 0.00 | 0.0% | $18.08 | $18.09 | $17.49 | 12,047 | |
| $18.05 | +0.04 | +0.2% | $18.06 | $18.08 | $17.99 | 7,424 | |
| $18.01 | +0.11 | +0.6% | $17.95 | $18.05 | $17.82 | 6,391 | |
| $17.90 | -0.01 | -0.1% | $17.77 | $17.96 | $17.77 | 11,201 | |
| $17.91 | +0.23 | +1.3% | $17.73 | $18.14 | $17.73 | 20,016 | |
| $17.68 | +0.31 | +1.8% | $17.41 | $17.81 | $17.36 | 18,806 | |
| $17.37 | +0.21 | +1.2% | $17.53 | $17.60 | $17.08 | 65,818 | |
| $17.16 | -0.02 | -0.1% | $17.06 | $17.50 | $17.06 | 12,967 | |
| $17.18 | +0.21 | +1.2% | $16.91 | $17.24 | $16.91 | 11,646 | |
| $16.97 | -0.14 | -0.8% | $17.18 | $17.18 | $16.81 | 13,065 | |
| $17.11 | +0.26 | +1.5% | $16.85 | $17.13 | $16.70 | 25,458 | |
| $16.85 | -0.35 | -2.0% | $17.03 | $17.15 | $16.82 | 7,688 | |
| $17.20 | +0.15 | +0.9% | $17.24 | $17.24 | $17.00 | 12,951 | |
| $17.05 | 0.00 | 0.0% | $16.95 | $17.25 | $16.95 | 8,512 | |
| $17.05 | +0.15 | +0.9% | $16.85 | $17.12 | $16.78 | 7,632 | |
| $16.90 | -0.09 | -0.5% | $16.92 | $16.96 | $16.84 | 4,077 | |
| $16.99 | -0.05 | -0.3% | $16.98 | $16.99 | $16.97 | 1,129 | |
| $17.04 | +0.07 | +0.4% | $17.00 | $17.09 | $17.00 | 6,474 | |
| $16.97 | -0.02 | -0.1% | $16.79 | $17.00 | $16.79 | 2,835 | |
| $16.99 | -0.01 | -0.1% | $16.91 | $17.03 | $16.91 | 4,974 | |
| $17.00 | +0.04 | +0.2% | $16.90 | $17.00 | $16.87 | 8,280 | |
| $16.96 | -0.14 | -0.8% | $17.00 | $17.10 | $16.95 | 7,323 | |
| $17.10 | -0.03 | -0.2% | $17.15 | $17.15 | $17.05 | 2,453 | |
| $17.13 | +0.07 | +0.4% | $17.05 | $17.13 | $17.00 | 11,386 | |
| $17.06 | +0.01 | +0.1% | $16.93 | $17.15 | $16.93 | 19,873 | |
| $17.05 | -0.12 | -0.7% | $17.18 | $17.18 | $17.00 | 5,617 | |
| $17.17 | -0.29 | -1.7% | $17.19 | $17.41 | $17.09 | 11,198 | |
| $17.46 | -0.12 | -0.7% | $17.58 | $17.58 | $17.46 | 2,509 | |
| $17.58 | +0.09 | +0.5% | $17.63 | $17.63 | $17.52 | 3,028 | |
| $17.49 | +0.04 | +0.2% | $17.40 | $17.57 | $17.40 | 8,819 | |
| $17.45 | -0.03 | -0.2% | $17.40 | $17.60 | $17.39 | 3,090 | |
| $17.48 | -0.22 | -1.2% | $17.80 | $17.80 | $17.46 | 1,741 | |
| $17.70 | +0.27 | +1.5% | $17.40 | $17.75 | $17.40 | 7,452 | |
| $17.43 | -0.31 | -1.7% | $17.51 | $17.54 | $17.12 | 7,260 | |
| $17.74 | +0.10 | +0.6% | $17.87 | $18.01 | $17.68 | 5,555 | |
| $17.64 | -0.22 | -1.2% | $17.94 | $17.94 | $17.61 | 6,278 | |
| $17.86 | +0.01 | +0.1% | $17.94 | $17.94 | $17.80 | 2,092 | |
| $17.85 | -0.03 | -0.2% | $17.99 | $17.99 | $17.79 | 1,602 |
- Ticker
- TSX:ADN
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- TSX
- Currency
- CAD
What changed lately
Latest news release · Oct 28, 2026
Third Quarter (Acadian Timber 2026 Q3 Interim Report)
Latest earnings call · Oct 29, 2026
Acadian Timber (TSX:ADN) Q3 2026 Earnings Call
Replay and transcript
Calls
Replays
Acadian Timber (TSX:ADN) Q3 2026 Earnings Call
Thu, Oct 29, 2026 · 1:00 PM ET
Watch TranscriptAcadian Timber (TSX:ADN) Q2 2026 Earnings Call
Thu, Aug 06, 2026 · 1:00 PM ET
Watch TranscriptAcadian Timber (TSX:ADN) Q1 2026 Earnings Call
Thu, May 07, 2026 · 1:00 PM ET
Watch Transcript
Latest news
Third Quarter (Acadian Timber 2026 Q3 Interim Report)
Oct 28, 2026
Closed $17.12 (-0.5%) on Oct 29, 2026
Acadian Timber Corp. Reports Third Quarter Results
Oct 28, 2026
Closed $17.12 (-0.5%) on Oct 29, 2026
Notice of 2026 Third Quarter Results Conference Call and Webcast for Analysts and Investors
Oct 14, 2026
Closed $17.29 (+1.1%) on Oct 14, 2026
Notice of 2026 Second Quarter Results Conference Call and Webcast for Analysts and Investors
Jul 17, 2026
Closed $17.33 (-0.3%) on Jul 20, 2026
Acadian Timber Announces Election of Directors
May 7, 2026
Closed $17.18 (+0.2%) on May 7, 2026
First Quarter (Acadian 2026 Q1 Interim Report)
May 6, 2026
Closed $17.18 (+0.2%) on May 7, 2026
Notice of 2026 First Quarter Results Conference Call and Webcast for Investors and Analysts and Annual Meeting of Shareholders
Apr 17, 2026
Closed $17.03 (+0.8%) on Apr 20, 2026
Management Information Circular (2025 Management Information Circular VF)
Mar 27, 2026
Closed $17.16 (+0.5%) on Mar 27, 2026
Annual Information Form (2025 Annual Information Form VF)
Mar 27, 2026
Closed $17.16 (+0.5%) on Mar 27, 2026
Annual Report (Acadian Annual Report 2025 VF 1)
Mar 27, 2026
Closed $17.16 (+0.5%) on Mar 27, 2026
Decks
Shareholder Meeting (May 2018)
Shareholder meeting · 17 slides · May 8, 2018
Shareholder Meeting (May 2012)
Shareholder meeting · 19 slides · May 2, 2012
Acadian Timber Income Fund — CIBC Investor Conference (September 2006)
Conference · 17 slides · Sep 6, 2006
Acadian Timber Income Fund — CIBC Investor Conference (February 2006)
Conference · 19 slides · Feb 15, 2006
Acadian Timber Corp. on 6ix
- Sector
- Chemicals & materials
- News releases
- 15 in the last 12 months · 28 in all · newest Oct 28, 2026 · oldest 2009
- Calls
- 24 calls with a replay · 24 with a transcript · latest Oct 29, 2026
- Decks
- 4 decks · latest May 8, 2018
Where Acadian Timber Corp. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSX:ADN · Home listing · This page | TSX | Canada | CAD |
| OTC:ACAZF | OTC | United States | USD |
| gettex:779 | gettex | Germany | EUR |
| Cboe Canada:ADN | Cboe Canada | Canada | CAD |
| LS Exchange:A0YH82 | LS Exchange | Germany | EUR |
| Lang & Schwarz:A0YH82 | Lang & Schwarz | Germany | EUR |
| Munich:779 | Munich | Germany | EUR |
| Dusseldorf:779 | Dusseldorf | Germany | EUR |
| Frankfurt:779 | Frankfurt | Germany | EUR |
| Hamburg:779 | Hamburg | Germany | EUR |
| Stuttgart:779 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Acadian Timber Corp.