ACADIAN TIMBER CORP - Price History
Monthly price history for ACAZF (ACADIAN TIMBER CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $12.71 | $12.71 |
| March 2024 | $12.92 | $12.92 |
| February 2024 | $12.34 | $12.55 |
| January 2024 | $11.89 | $12.08 |
| December 2023 | $12.65 | $12.87 |
| November 2023 | $11.48 | $11.87 |
| October 2023 | $11.07 | $11.45 |
| September 2023 | $12.25 | $12.67 |
| August 2023 | $12.93 | $13.60 |
| July 2023 | $12.20 | $12.83 |
| June 2023 | $11.91 | $12.52 |
| May 2023 | $11.22 | $12 |
| April 2023 | $10.89 | $11.65 |
| March 2023 | $10.92 | $11.68 |
| February 2023 | $10.52 | $11.46 |
| January 2023 | $11.48 | $12.51 |
| December 2022 | $10.17 | $11.08 |
| November 2022 | $10.05 | $11.17 |
| October 2022 | $10.02 | $11.13 |
| September 2022 | $10.55 | $11.72 |
| August 2022 | $11.34 | $12.82 |
| July 2022 | $11.77 | $13.31 |
| June 2022 | $11.40 | $12.90 |
| May 2022 | $12.71 | $14.63 |
| April 2022 | $12.77 | $14.70 |
| March 2022 | $13.20 | $15.19 |
| February 2022 | $12.84 | $15 |
| January 2022 | $12.72 | $14.85 |
| December 2021 | $12.96 | $15.14 |
| November 2021 | $11.62 | $13.78 |
| October 2021 | $12.52 | $14.85 |
| September 2021 | $12.56 | $14.89 |
| August 2021 | $11.92 | $14.63 |
| July 2021 | $11.53 | $14.16 |
| June 2021 | $12.76 | $15.67 |
| May 2021 | $12.21 | $15.21 |
| April 2021 | $13.32 | $16.60 |
| March 2021 | $12.51 | $15.59 |
| February 2021 | $11.23 | $14.20 |
| January 2021 | $10.18 | $12.87 |
| December 2020 | $10 | $12.65 |
| November 2020 | $9.40 | $12.10 |
| October 2020 | $8.78 | $11.30 |
| September 2020 | $9.26 | $11.91 |
| August 2020 | $9.72 | $12.74 |
| July 2020 | $9.45 | $12.40 |
| June 2020 | $8.15 | $10.70 |
| May 2020 | $7.49 | $10.02 |
| April 2020 | $7.53 | $10.08 |
| March 2020 | $6.61 | $8.85 |
| February 2020 | $9.03 | $12.36 |
| January 2020 | $9.06 | $12.40 |
| December 2019 | $9.37 | $12.82 |
| November 2019 | $9.01 | $12.55 |
| October 2019 | $8.87 | $12.36 |
| September 2019 | $9.25 | $12.88 |
| August 2019 | $8.58 | $12.16 |
| July 2019 | $9.03 | $12.80 |
| June 2019 | $8.89 | $12.60 |
| May 2019 | $8.50 | $12.26 |
| April 2019 | $8.55 | $12.33 |
| March 2019 | $8.68 | $12.51 |
| February 2019 | $9 | $13.28 |
| January 2019 | $9.07 | $13.39 |
| December 2018 | $7.51 | $11.08 |
| November 2018 | $7.52 | $11.31 |
| October 2018 | $8.65 | $13 |
| September 2018 | $9.52 | $14.31 |
| August 2018 | $9.61 | $14.67 |
| July 2018 | $10.06 | $15.36 |
| June 2018 | $9.93 | $15.16 |
| May 2018 | $9.65 | $14.95 |
| April 2018 | $9.86 | $15.27 |
| March 2018 | $9.61 | $14.88 |
| February 2018 | $9.58 | $15.05 |
| January 2018 | $9.72 | $15.27 |
| December 2017 | $9.87 | $15.50 |
| November 2017 | $9.10 | $14.50 |
| October 2017 | $9.50 | $15.13 |
| September 2017 | $9.66 | $15.40 |
| August 2017 | $9.31 | $15.05 |
| July 2017 | $9.25 | $14.95 |
| June 2017 | $8.94 | $14.45 |
| May 2017 | $8.18 | $13.41 |
| April 2017 | $8.08 | $13.24 |
| March 2017 | $8.45 | $13.85 |
| February 2017 | $8.36 | $13.91 |
| January 2017 | $8.01 | $13.34 |
| December 2016 | $8.01 | $13.33 |
| November 2016 | $7.59 | $12.81 |
| October 2016 | $7.63 | $12.88 |
| September 2016 | $8.21 | $13.85 |
| August 2016 | $8.04 | $13.75 |
| July 2016 | $7.93 | $13.57 |
| June 2016 | $7.47 | $12.78 |
| May 2016 | $7.57 | $13.15 |
| April 2016 | $8.33 | $14.47 |
| March 2016 | $8.92 | $15.50 |
| February 2016 | $8.04 | $14.14 |
| January 2016 | $7.25 | $12.76 |
| December 2015 | $8.19 | $14.42 |
| November 2015 | $8.62 | $15.36 |
| October 2015 | $7.81 | $13.91 |
| September 2015 | $8.44 | $15.04 |
| August 2015 | $8.32 | $15.05 |
| July 2015 | $8.02 | $14.51 |
| June 2015 | $8.28 | $14.97 |
| May 2015 | $8.36 | $15.30 |
| April 2015 | $8.66 | $15.85 |
| March 2015 | $7.78 | $14.25 |
| February 2015 | $7.46 | $13.83 |
| January 2015 | $6.74 | $12.50 |
| December 2014 | $7.01 | $13 |
| November 2014 | $7.79 | $14.64 |
| October 2014 | $6.81 | $12.80 |
| September 2014 | $6.36 | $11.96 |
| August 2014 | $6.75 | $12.89 |
| July 2014 | $6.35 | $12.13 |
| June 2014 | $6.55 | $12.51 |
| May 2014 | $5.80 | $11.25 |
| April 2014 | $5.81 | $11.27 |
| March 2014 | $6.04 | $11.71 |
| February 2014 | $6.32 | $12.45 |
| January 2014 | $6.01 | $11.84 |
| December 2013 | $5.71 | $11.24 |
| November 2013 | $5.72 | $11.46 |
| October 2013 | $6.24 | $12.49 |
| September 2013 | $5.99 | $12 |
| August 2013 | $5.72 | $11.65 |
| July 2013 | $6.57 | $13.39 |
| June 2013 | $6.24 | $12.72 |
| May 2013 | $6.24 | $12.90 |
| April 2013 | $6.84 | $14.14 |
| March 2013 | $7.06 | $14.60 |
| February 2013 | $6.34 | $13.29 |
| January 2013 | $7.24 | $15.19 |
| December 2012 | $7.01 | $14.70 |
| November 2012 | $6.67 | $14.19 |
| October 2012 | $6.02 | $12.80 |
| September 2012 | $6.06 | $12.88 |
| August 2012 | $5.68 | $12.28 |
| July 2012 | $5.65 | $12.20 |
| June 2012 | $5.34 | $11.54 |
| May 2012 | $5 | $11.01 |
| April 2012 | $5.16 | $11.35 |
| March 2012 | $5.10 | $11.23 |
| February 2012 | $4.97 | $11.12 |
| January 2012 | $4.92 | $11.02 |
| December 2011 | $4.54 | $10.18 |
| November 2011 | $4.30 | $9.83 |
| October 2011 | $4.72 | $10.80 |
| September 2011 | $4.08 | $9.33 |
| August 2011 | $4.40 | $10.25 |
| July 2011 | $4.92 | $11.46 |
| June 2011 | $5.34 | $12.45 |
| May 2011 | $5.14 | $12.20 |
| April 2011 | $5.48 | $13 |
| March 2011 | $5.12 | $12.14 |
| February 2011 | $4.26 | $10.30 |
| January 2011 | $3.52 | $8.51 |
| December 2010 | $3.01 | $7.31 |
| November 2010 | $2.76 | $6.70 |
| October 2010 | $2.59 | $6.30 |
| September 2010 | $2.40 | $5.88 |
| August 2010 | $2.35 | $5.76 |
| July 2010 | $2.41 | $5.91 |
| June 2010 | $2.48 | $6.14 |
| May 2010 | $2.44 | $6.02 |
| April 2010 | $2.90 | $7.17 |
ACAZF
Price: $12.60
52 week price:
Dividend Yield: 0.09%
5-year range yield:
Forward Dividend Yield: 6.81%
Payout Ratio: 49.21%
Payout Ratio Range:
Dividend Per Share: 0.86 USD
Earnings Per Share: 1.27 USD
P/E Ratio: 6.85
Exchange: PNK
Sector: Basic Materials
Industry: Lumber & Wood Production
Volume: 1400
Market Capitalization: 225.5 million
Average Dividend Frequency: 6
Years Paying Dividends: 19
DGR3: 3.46%
DGR5: 4.43%
DGR10: 0.93%