Acadian Timber Corp. ( ACAZF) - Price History
Monthly price history for ACAZF (Acadian Timber Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $12.35 | $12.35 |
| October 2026 | $12.22 | $12.22 |
| September 2026 | $12.10 | $12.10 |
| August 2026 | $12.03 | $12.23 |
| July 2026 | $12.53 | $12.74 |
| June 2026 | $12.26 | $12.46 |
| May 2026 | $12.30 | $12.71 |
| April 2026 | $12.16 | $12.56 |
| March 2026 | $11.90 | $12.30 |
| February 2026 | $11.75 | $12.35 |
| January 2026 | $11.41 | $12 |
| December 2025 | $11.03 | $11.59 |
| November 2025 | $10.56 | $11.30 |
| October 2025 | $9.60 | $10.27 |
| September 2025 | $11.02 | $11.79 |
| August 2025 | $11.90 | $12.96 |
| July 2025 | $11.89 | $12.95 |
| June 2025 | $11.97 | $13.04 |
| May 2025 | $11.87 | $13.14 |
| April 2025 | $11.26 | $12.46 |
| March 2025 | $10.90 | $12.07 |
| February 2025 | $10.69 | $12.03 |
| January 2025 | $10.62 | $11.95 |
| December 2024 | $10.80 | $12.15 |
| November 2024 | $10.96 | $12.54 |
| October 2024 | $11.41 | $13.06 |
| September 2024 | $11.27 | $12.89 |
| August 2024 | $11.06 | $12.87 |
| July 2024 | $11.42 | $13.28 |
| June 2024 | $10.82 | $12.59 |
| May 2024 | $10.89 | $12.89 |
| April 2024 | $10.69 | $12.65 |
| March 2024 | $10.92 | $12.92 |
| February 2024 | $10.44 | $12.55 |
| January 2024 | $10.05 | $12.08 |
| December 2023 | $10.70 | $12.87 |
| November 2023 | $9.70 | $11.87 |
| October 2023 | $9.36 | $11.45 |
| September 2023 | $10.35 | $12.67 |
| August 2023 | $10.93 | $13.60 |
| July 2023 | $10.32 | $12.83 |
| June 2023 | $10.06 | $12.52 |
| May 2023 | $9.48 | $12 |
| April 2023 | $9.20 | $11.65 |
| March 2023 | $9.23 | $11.68 |
| February 2023 | $8.89 | $11.46 |
| January 2023 | $9.71 | $12.51 |
| December 2022 | $8.60 | $11.08 |
| November 2022 | $8.50 | $11.17 |
| October 2022 | $8.47 | $11.13 |
| September 2022 | $8.92 | $11.72 |
| August 2022 | $9.58 | $12.82 |
| July 2022 | $9.95 | $13.31 |
| June 2022 | $9.64 | $12.90 |
| May 2022 | $10.75 | $14.63 |
| April 2022 | $10.80 | $14.70 |
| March 2022 | $11.16 | $15.19 |
| February 2022 | $10.86 | $15 |
| January 2022 | $10.75 | $14.85 |
| December 2021 | $10.96 | $15.14 |
| November 2021 | $9.82 | $13.78 |
| October 2021 | $10.59 | $14.85 |
| September 2021 | $10.62 | $14.89 |
| August 2021 | $10.07 | $14.63 |
| July 2021 | $9.75 | $14.16 |
| June 2021 | $10.79 | $15.67 |
| May 2021 | $10.32 | $15.21 |
| April 2021 | $11.26 | $16.60 |
| March 2021 | $10.58 | $15.59 |
| February 2021 | $9.49 | $14.20 |
| January 2021 | $8.60 | $12.87 |
| December 2020 | $8.45 | $12.65 |
| November 2020 | $7.95 | $12.10 |
| October 2020 | $7.42 | $11.30 |
| September 2020 | $7.82 | $11.91 |
| August 2020 | $8.21 | $12.74 |
| July 2020 | $7.99 | $12.40 |
| June 2020 | $6.89 | $10.70 |
| May 2020 | $6.33 | $10.02 |
| April 2020 | $6.37 | $10.08 |
| March 2020 | $5.59 | $8.85 |
| February 2020 | $7.63 | $12.36 |
| January 2020 | $7.66 | $12.40 |
| December 2019 | $7.92 | $12.82 |
| November 2019 | $7.62 | $12.55 |
| October 2019 | $7.50 | $12.36 |
| September 2019 | $7.81 | $12.88 |
| August 2019 | $7.25 | $12.16 |
| July 2019 | $7.63 | $12.80 |
| June 2019 | $7.51 | $12.60 |
| May 2019 | $7.18 | $12.26 |
| April 2019 | $7.23 | $12.33 |
| March 2019 | $7.33 | $12.51 |
| February 2019 | $7.65 | $13.28 |
| January 2019 | $7.71 | $13.39 |
| December 2018 | $6.38 | $11.08 |
| November 2018 | $6.40 | $11.31 |
| October 2018 | $7.35 | $13 |
| September 2018 | $8.09 | $14.31 |
| August 2018 | $8.17 | $14.67 |
| July 2018 | $8.55 | $15.36 |
| June 2018 | $8.44 | $15.16 |
| May 2018 | $8.21 | $14.95 |
| April 2018 | $8.38 | $15.27 |
| March 2018 | $8.17 | $14.88 |
| February 2018 | $8.15 | $15.05 |
| January 2018 | $8.27 | $15.27 |
| December 2017 | $8.39 | $15.50 |
| November 2017 | $7.74 | $14.50 |
| October 2017 | $8.08 | $15.13 |
| September 2017 | $8.22 | $15.40 |
| August 2017 | $7.92 | $15.05 |
| July 2017 | $7.87 | $14.95 |
| June 2017 | $7.60 | $14.45 |
| May 2017 | $6.96 | $13.41 |
| April 2017 | $6.87 | $13.24 |
| March 2017 | $7.18 | $13.85 |
| February 2017 | $7.11 | $13.91 |
| January 2017 | $6.82 | $13.34 |
| December 2016 | $6.81 | $13.33 |
| November 2016 | $6.45 | $12.81 |
| October 2016 | $6.49 | $12.88 |
| September 2016 | $6.98 | $13.85 |
| August 2016 | $6.84 | $13.75 |
| July 2016 | $6.74 | $13.57 |
| June 2016 | $6.35 | $12.78 |
| May 2016 | $6.44 | $13.15 |
| April 2016 | $7.08 | $14.47 |
| March 2016 | $7.59 | $15.50 |
| February 2016 | $6.84 | $14.14 |
| January 2016 | $6.17 | $12.76 |
| December 2015 | $6.97 | $14.42 |
| November 2015 | $7.33 | $15.36 |
| October 2015 | $6.64 | $13.91 |
| September 2015 | $7.18 | $15.04 |
| August 2015 | $7.08 | $15.05 |
| July 2015 | $6.82 | $14.51 |
| June 2015 | $7.04 | $14.97 |
| May 2015 | $7.11 | $15.30 |
| April 2015 | $7.36 | $15.85 |
| March 2015 | $6.62 | $14.25 |
| February 2015 | $6.34 | $13.83 |
| January 2015 | $5.74 | $12.50 |
| December 2014 | $5.96 | $13 |
| November 2014 | $6.62 | $14.64 |
| October 2014 | $5.79 | $12.80 |
| September 2014 | $5.41 | $11.96 |
| August 2014 | $5.74 | $12.89 |
| July 2014 | $5.40 | $12.13 |
| June 2014 | $5.57 | $12.51 |
| May 2014 | $4.94 | $11.25 |
| April 2014 | $4.94 | $11.27 |
| March 2014 | $5.14 | $11.71 |
| February 2014 | $5.38 | $12.45 |
| January 2014 | $5.11 | $11.84 |
| December 2013 | $4.85 | $11.24 |
| November 2013 | $4.87 | $11.46 |
| October 2013 | $5.30 | $12.49 |
| September 2013 | $5.10 | $12 |
| August 2013 | $4.86 | $11.65 |
| July 2013 | $5.59 | $13.39 |
| June 2013 | $5.31 | $12.72 |
| May 2013 | $5.31 | $12.90 |
| April 2013 | $5.82 | $14.14 |
| March 2013 | $6.01 | $14.60 |
| February 2013 | $5.40 | $13.29 |
| January 2013 | $6.16 | $15.19 |
| December 2012 | $5.96 | $14.70 |
| November 2012 | $5.68 | $14.19 |
| October 2012 | $5.12 | $12.80 |
| September 2012 | $5.15 | $12.88 |
| August 2012 | $4.83 | $12.28 |
| July 2012 | $4.80 | $12.20 |
| June 2012 | $4.54 | $11.54 |
| May 2012 | $4.26 | $11.01 |
| April 2012 | $4.39 | $11.35 |
| March 2012 | $4.34 | $11.23 |
| February 2012 | $4.23 | $11.12 |
| January 2012 | $4.19 | $11.02 |
| December 2011 | $3.87 | $10.18 |
| November 2011 | $3.66 | $9.83 |
| October 2011 | $4.02 | $10.80 |
| September 2011 | $3.47 | $9.33 |
| August 2011 | $3.74 | $10.25 |
| July 2011 | $4.18 | $11.46 |
| June 2011 | $4.54 | $12.45 |
| May 2011 | $4.37 | $12.20 |
| April 2011 | $4.66 | $13 |
| March 2011 | $4.35 | $12.14 |
| February 2011 | $3.63 | $10.30 |
| January 2011 | $3 | $8.51 |
| December 2010 | $2.56 | $7.31 |
| November 2010 | $2.34 | $6.70 |
| October 2010 | $2.20 | $6.30 |
| September 2010 | $2.04 | $5.88 |
| August 2010 | $2 | $5.76 |
| July 2010 | $2.05 | $5.91 |
| June 2010 | $2.11 | $6.14 |
| May 2010 | $2.07 | $6.02 |
| April 2010 | $2.47 | $7.17 |
ACAZF
Price: $12.35
52 week price:
Dividend Yield: 9.49%
5-year range yield:
Forward Dividend Yield: 6.79%
Payout Ratio: 60.90%
Payout Ratio Range:
Dividend Per Share: 0.84 USD
Earnings Per Share: 1.93 USD
P/E Ratio: 6.33
Exchange: PNK
Sector: Basic Materials
Industry: Lumber & Wood Production
Country: Canada
Volume: 1400
Market Capitalization: 231.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 5.76%
DGR5: 6.48%
DGR10: 5.26%