ACADIAN TIMBER CORP - Price History
Monthly price history for ADN.TO (ACADIAN TIMBER CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$17.29 | CA$17.29 |
| March 2024 | CA$17.38 | CA$17.38 |
| February 2024 | CA$16.57 | CA$16.85 |
| January 2024 | CA$15.95 | CA$16.22 |
| December 2023 | CA$16.87 | CA$17.15 |
| November 2023 | CA$15.65 | CA$16.19 |
| October 2023 | CA$15.01 | CA$15.52 |
| September 2023 | CA$16.76 | CA$17.33 |
| August 2023 | CA$17.53 | CA$18.43 |
| July 2023 | CA$15.98 | CA$16.80 |
| June 2023 | CA$16 | CA$16.82 |
| May 2023 | CA$15.38 | CA$16.45 |
| April 2023 | CA$14.73 | CA$15.76 |
| March 2023 | CA$14.74 | CA$15.77 |
| February 2023 | CA$14.31 | CA$15.59 |
| January 2023 | CA$14.86 | CA$16.19 |
| December 2022 | CA$13.74 | CA$14.96 |
| November 2022 | CA$14.06 | CA$15.62 |
| October 2022 | CA$13.58 | CA$15.08 |
| September 2022 | CA$14.40 | CA$16 |
| August 2022 | CA$14.87 | CA$16.82 |
| July 2022 | CA$15.03 | CA$17 |
| June 2022 | CA$14.73 | CA$16.66 |
| May 2022 | CA$16.21 | CA$18.65 |
| April 2022 | CA$16.37 | CA$18.83 |
| March 2022 | CA$16.56 | CA$19.05 |
| February 2022 | CA$16.28 | CA$19.01 |
| January 2022 | CA$16.27 | CA$19 |
| December 2021 | CA$16.42 | CA$19.18 |
| November 2021 | CA$14.89 | CA$17.65 |
| October 2021 | CA$15.54 | CA$18.42 |
| September 2021 | CA$15.81 | CA$18.74 |
| August 2021 | CA$15.24 | CA$18.35 |
| July 2021 | CA$14.59 | CA$17.56 |
| June 2021 | CA$16.14 | CA$19.43 |
| May 2021 | CA$15.38 | CA$18.79 |
| April 2021 | CA$16.62 | CA$20.30 |
| March 2021 | CA$15.96 | CA$19.50 |
| February 2021 | CA$14.72 | CA$18.26 |
| January 2021 | CA$13.23 | CA$16.41 |
| December 2020 | CA$12.98 | CA$16.10 |
| November 2020 | CA$12.47 | CA$15.74 |
| October 2020 | CA$12.08 | CA$15.25 |
| September 2020 | CA$12.87 | CA$16.25 |
| August 2020 | CA$12.92 | CA$16.61 |
| July 2020 | CA$12.59 | CA$16.18 |
| June 2020 | CA$11.30 | CA$14.52 |
| May 2020 | CA$10.52 | CA$13.80 |
| April 2020 | CA$10.71 | CA$14.04 |
| March 2020 | CA$9.72 | CA$12.75 |
| February 2020 | CA$12.37 | CA$16.60 |
| January 2020 | CA$12.24 | CA$16.42 |
| December 2019 | CA$12.40 | CA$16.64 |
| November 2019 | CA$12.21 | CA$16.67 |
| October 2019 | CA$11.98 | CA$16.35 |
| September 2019 | CA$12.46 | CA$17.01 |
| August 2019 | CA$11.67 | CA$16.21 |
| July 2019 | CA$12.11 | CA$16.82 |
| June 2019 | CA$11.86 | CA$16.47 |
| May 2019 | CA$11.56 | CA$16.34 |
| April 2019 | CA$11.82 | CA$16.70 |
| March 2019 | CA$11.51 | CA$16.27 |
| February 2019 | CA$11.92 | CA$17.14 |
| January 2019 | CA$12.22 | CA$17.58 |
| December 2018 | CA$10.52 | CA$15.13 |
| November 2018 | CA$10.23 | CA$14.99 |
| October 2018 | CA$11.64 | CA$17.06 |
| September 2018 | CA$12.43 | CA$18.22 |
| August 2018 | CA$12.84 | CA$19.10 |
| July 2018 | CA$13.51 | CA$20.10 |
| June 2018 | CA$13.37 | CA$19.90 |
| May 2018 | CA$12.84 | CA$19.38 |
| April 2018 | CA$13.04 | CA$19.69 |
| March 2018 | CA$12.72 | CA$19.21 |
| February 2018 | CA$12.66 | CA$19.38 |
| January 2018 | CA$12.40 | CA$18.99 |
| December 2017 | CA$12.73 | CA$19.50 |
| November 2017 | CA$12.14 | CA$18.85 |
| October 2017 | CA$12.61 | CA$19.59 |
| September 2017 | CA$12.46 | CA$19.35 |
| August 2017 | CA$11.78 | CA$18.55 |
| July 2017 | CA$11.68 | CA$18.40 |
| June 2017 | CA$11.96 | CA$18.83 |
| May 2017 | CA$11.34 | CA$18.13 |
| April 2017 | CA$11.31 | CA$18.07 |
| March 2017 | CA$11.50 | CA$18.38 |
| February 2017 | CA$11.43 | CA$18.54 |
| January 2017 | CA$10.69 | CA$17.34 |
| December 2016 | CA$11.31 | CA$18.35 |
| November 2016 | CA$10.64 | CA$17.50 |
| October 2016 | CA$10.60 | CA$17.44 |
| September 2016 | CA$11 | CA$18.10 |
| August 2016 | CA$10.92 | CA$18.21 |
| July 2016 | CA$10.82 | CA$18.05 |
| June 2016 | CA$9.94 | CA$16.58 |
| May 2016 | CA$10.05 | CA$17.02 |
| April 2016 | CA$10.48 | CA$17.75 |
| March 2016 | CA$11.93 | CA$20.20 |
| February 2016 | CA$11.25 | CA$19.29 |
| January 2016 | CA$10.49 | CA$17.99 |
| December 2015 | CA$11.72 | CA$20.10 |
| November 2015 | CA$11.77 | CA$20.44 |
| October 2015 | CA$10.53 | CA$18.29 |
| September 2015 | CA$11.56 | CA$20.07 |
| August 2015 | CA$11.30 | CA$19.85 |
| July 2015 | CA$10.88 | CA$19.11 |
| June 2015 | CA$10.76 | CA$18.90 |
| May 2015 | CA$10.69 | CA$19 |
| April 2015 | CA$10.69 | CA$19 |
| March 2015 | CA$10.21 | CA$18.15 |
| February 2015 | CA$9.60 | CA$17.28 |
| January 2015 | CA$8.80 | CA$15.83 |
| December 2014 | CA$8.39 | CA$15.10 |
| November 2014 | CA$8.50 | CA$15.50 |
| October 2014 | CA$7.81 | CA$14.25 |
| September 2014 | CA$7.34 | CA$13.40 |
| August 2014 | CA$7.56 | CA$14 |
| July 2014 | CA$7.13 | CA$13.21 |
| June 2014 | CA$7.18 | CA$13.31 |
| May 2014 | CA$6.54 | CA$12.30 |
| April 2014 | CA$6.70 | CA$12.60 |
| March 2014 | CA$6.91 | CA$13 |
| February 2014 | CA$7.21 | CA$13.77 |
| January 2014 | CA$6.91 | CA$13.20 |
| December 2013 | CA$6.41 | CA$12.25 |
| November 2013 | CA$6.29 | CA$12.22 |
| October 2013 | CA$6.69 | CA$13 |
| September 2013 | CA$6.38 | CA$12.39 |
| August 2013 | CA$6.27 | CA$12.40 |
| July 2013 | CA$6.93 | CA$13.70 |
| June 2013 | CA$6.73 | CA$13.30 |
| May 2013 | CA$6.60 | CA$13.25 |
| April 2013 | CA$7.10 | CA$14.25 |
| March 2013 | CA$7.48 | CA$15 |
| February 2013 | CA$6.76 | CA$13.75 |
| January 2013 | CA$7.30 | CA$14.85 |
| December 2012 | CA$7.03 | CA$14.30 |
| November 2012 | CA$6.79 | CA$14 |
| October 2012 | CA$6.18 | CA$12.75 |
| September 2012 | CA$6.13 | CA$12.65 |
| August 2012 | CA$5.79 | CA$12.15 |
| July 2012 | CA$5.75 | CA$12.05 |
| June 2012 | CA$5.70 | CA$11.95 |
| May 2012 | CA$5.30 | CA$11.30 |
| April 2012 | CA$5.27 | CA$11.25 |
| March 2012 | CA$5.26 | CA$11.23 |
| February 2012 | CA$5.08 | CA$11.05 |
| January 2012 | CA$5.08 | CA$11.05 |
| December 2011 | CA$4.75 | CA$10.33 |
| November 2011 | CA$4.51 | CA$10 |
| October 2011 | CA$4.87 | CA$10.80 |
| September 2011 | CA$4.46 | CA$9.90 |
| August 2011 | CA$4.46 | CA$10.10 |
| July 2011 | CA$4.84 | CA$10.96 |
| June 2011 | CA$5.21 | CA$11.79 |
| May 2011 | CA$5.14 | CA$11.83 |
| April 2011 | CA$5.31 | CA$12.22 |
| March 2011 | CA$5.10 | CA$11.75 |
| February 2011 | CA$4.24 | CA$9.95 |
| January 2011 | CA$3.79 | CA$8.88 |
| December 2010 | CA$3.20 | CA$7.49 |
| November 2010 | CA$2.88 | CA$6.80 |
| October 2010 | CA$2.92 | CA$6.90 |
| September 2010 | CA$2.62 | CA$6.18 |
| August 2010 | CA$2.52 | CA$6 |
| July 2010 | CA$2.79 | CA$6.65 |
| June 2010 | CA$2.58 | CA$6.15 |
| May 2010 | CA$2.82 | CA$6.77 |
| April 2010 | CA$3.06 | CA$7.35 |
| March 2010 | CA$3.11 | CA$7.47 |
| February 2010 | CA$2.80 | CA$6.75 |
| January 2010 | CA$2.73 | CA$6.60 |
| December 2009 | CA$2.62 | CA$6.35 |
| November 2009 | CA$2.64 | CA$6.38 |
| October 2009 | CA$3.30 | CA$8 |
| September 2009 | CA$3.29 | CA$8.05 |
| August 2009 | CA$3.36 | CA$8.30 |
| July 2009 | CA$3.24 | CA$8.06 |
| June 2009 | CA$3.28 | CA$8.25 |
| May 2009 | CA$3.35 | CA$8.49 |
| April 2009 | CA$2.74 | CA$7 |
| March 2009 | CA$2.34 | CA$6.05 |
| February 2009 | CA$2.20 | CA$5.75 |
| January 2009 | CA$2.31 | CA$6.10 |
| December 2008 | CA$2.47 | CA$6.60 |
| November 2008 | CA$2.22 | CA$6 |
| October 2008 | CA$2.66 | CA$7.27 |
| September 2008 | CA$3.59 | CA$9.92 |
| August 2008 | CA$3.36 | CA$9.34 |
| July 2008 | CA$3.60 | CA$10.10 |
| June 2008 | CA$3.88 | CA$10.96 |
| May 2008 | CA$3.80 | CA$10.80 |
| April 2008 | CA$3.76 | CA$10.75 |
| March 2008 | CA$3.49 | CA$10.05 |
| February 2008 | CA$3.52 | CA$10.20 |
| January 2008 | CA$3.51 | CA$10.25 |
| December 2007 | CA$3.52 | CA$10.35 |
| November 2007 | CA$3.28 | CA$9.70 |
| October 2007 | CA$3.84 | CA$11.44 |
| September 2007 | CA$3.78 | CA$11.34 |
| August 2007 | CA$3.65 | CA$11 |
| July 2007 | CA$3.92 | CA$11.90 |
| June 2007 | CA$3.67 | CA$11.21 |
| May 2007 | CA$3.84 | CA$11.79 |
| April 2007 | CA$3.73 | CA$11.53 |
| March 2007 | CA$3.42 | CA$10.65 |
| February 2007 | CA$3.33 | CA$10.41 |
| January 2007 | CA$3.14 | CA$9.89 |
| December 2006 | CA$2.91 | CA$9.25 |
| November 2006 | CA$2.72 | CA$8.70 |
| October 2006 | CA$2.90 | CA$9.35 |
| September 2006 | CA$2.82 | CA$9.15 |
| August 2006 | CA$2.75 | CA$9 |
| July 2006 | CA$2.78 | CA$9.15 |
| June 2006 | CA$2.71 | CA$9 |
| May 2006 | CA$2.95 | CA$9.85 |
| April 2006 | CA$2.93 | CA$9.88 |
| March 2006 | CA$2.95 | CA$9.99 |
| February 2006 | CA$2.95 | CA$10.06 |
| January 2006 | CA$2.88 | CA$9.89 |
ADN.TO
Price: CA$17.17
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 6.76%
Payout Ratio: 49.36%
Payout Ratio Range:
Dividend Per Share: 1.16 CAD
Earnings Per Share: 1.72 CAD
P/E Ratio: 7.25
Exchange: TOR
Sector: Basic Materials
Industry: Lumber & Wood Production
Volume: 7600
Market Capitalization: 294.4 million
Average Dividend Frequency: 6
Years Paying Dividends: 19
DGR5: -3.01%
DGR10: 4.79%