TSX · ADN · stock
Acadian Timber Corp. (ADN) stock price history
Every TSX trading session of Acadian Timber Corp. from Jul 23, 2008 to Sep 28, 2026: 4,562 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADN adjusted close, 2008 to 2026
- CA$18.05
- All time high, 2026
- CA$18.19
- 52 week high, CA$13.28 low
- 4,562
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
ADN key facts
- Acadian Timber Corp. (ADN) closed at CA$17.75 on Sep 28, 2026 on TSX.
- ADN's all time high close is CA$18.05, set on Sep 22, 2026; its all time low close is CA$1.69 on Mar 11, 2009.
- ADN's 52 week range is CA$13.28 to CA$18.19.
- ADN returned +10.6% over the year to Sep 28, 2026 and +29.4% over five years.
- Over ten years ADN returned +85%, +6.3% a year compounded.
- ADN's deepest drawdown was -47.5% from Jul 24, 2008 to Mar 11, 2009.
- DataCedar holds 4,562 daily sessions of ADN history from Jul 23, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADN price chart, 2008 to 2026
ADN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.2% |
| 3 months | +1.6% |
| 6 months | +6.9% |
| Year to date | +14.8% |
| 1 year | +10.6% |
| 3 years | +21.6% |
| 5 years | +29.4% |
| 10 years | +85.1% |
| Since Jul 23, 2008 | +455.7% |
| Compound annual growth, 18.2 years | +9.9% |
ADN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$18.05 on Sep 22, 2026
- All time low close
- CA$1.69 on Mar 11, 2009
- 52 week high
- CA$18.19 on Jul 28, 2026
- 52 week low
- CA$13.28 on Oct 30, 2025
- Deepest drawdown
- -47.5% from Jul 24, 2008 to Mar 11, 2009, recovered Jan 26, 2011
- Best single session
- +12.0% on Dec 11, 2008
- Worst single session
- -16.6% on Mar 12, 2020
- Volatility, 1 year annualised
- 15.5%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2008
- 5.6×
- Best calendar year
- 2011, +49%
- Worst calendar year
- 2018, -17%
ADN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jul 23, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$15.30 | CA$18.19 | CA$15.00 | CA$17.75 | +15.4% | 1.8M | 186 |
| 2025 | CA$15.73 | CA$17.18 | CA$13.28 | CA$15.38 | -2.3% | 2.7M | 251 |
| 2024 | CA$14.86 | CA$16.43 | CA$13.63 | CA$15.74 | +8.6% | 1.5M | 252 |
| 2023 | CA$12.02 | CA$15.28 | CA$11.70 | CA$14.50 | +22.7% | 1.4M | 250 |
| 2022 | CA$14.13 | CA$14.60 | CA$11.24 | CA$11.81 | -16.3% | 2M | 250 |
| 2021 | CA$11.17 | CA$15.18 | CA$10.86 | CA$14.12 | +26.5% | 3.5M | 251 |
| 2020 | CA$10.64 | CA$11.93 | CA$7.12 | CA$11.16 | +4.7% | 3.2M | 252 |
| 2019 | CA$9.03 | CA$10.87 | CA$8.82 | CA$10.66 | +17.9% | 2.8M | 251 |
| 2018 | CA$10.95 | CA$11.69 | CA$8.36 | CA$9.04 | -17.4% | 2.4M | 251 |
| 2017 | CA$9.67 | CA$11.13 | CA$9.01 | CA$10.95 | +12.6% | 2.4M | 250 |
| 2016 | CA$10.02 | CA$10.26 | CA$7.97 | CA$9.72 | -3.5% | 3M | 251 |
| 2015 | CA$7.19 | CA$10.56 | CA$6.74 | CA$10.08 | +39.7% | 3.6M | 251 |
| 2014 | CA$5.49 | CA$7.77 | CA$5.37 | CA$7.21 | +30.9% | 2M | 251 |
| 2013 | CA$6.16 | CA$6.81 | CA$5.12 | CA$5.51 | -8.8% | 3.5M | 251 |
| 2012 | CA$4.10 | CA$6.27 | CA$4.03 | CA$6.04 | +47.9% | 2.1M | 251 |
| 2011 | CA$2.71 | CA$4.66 | CA$2.66 | CA$4.08 | +48.8% | 5.2M | 250 |
| 2010 | CA$2.28 | CA$2.82 | CA$2.06 | CA$2.75 | +21.8% | 2M | 251 |
| 2009 | CA$2.26 | CA$3.14 | CA$1.68 | CA$2.25 | +6.3% | 2.5M | 251 |
| 2008 | CA$3.19 | CA$3.24 | CA$1.68 | CA$2.12 | n/a | 1.9M | 111 |
ADN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$17.75 | +4.5% |
| August 2026 | CA$16.99 | -4.9% |
| July 2026 | CA$17.86 | +0.9% |
| June 2026 | CA$17.70 | +2.5% |
| May 2026 | CA$17.28 | +2.1% |
| April 2026 | CA$16.92 | +0.5% |
| March 2026 | CA$16.84 | +3.5% |
| February 2026 | CA$16.28 | +4.5% |
| January 2026 | CA$15.58 | +1.3% |
| December 2025 | CA$15.38 | +3.2% |
| November 2025 | CA$14.90 | +9.4% |
| October 2025 | CA$13.61 | -12.8% |
About the ADN data
Daily bars. 4,562 sessions from Jul 23, 2008 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 23, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
ADN share price history
