Acadian Timber Corp (ADN.TO)
17.20
-0.20
(-1.15%)
CAD |
TSX |
Apr 16, 15:55
Acadian Timber Price: 17.20 for April 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 15, 2024 | 17.54 | 17.71 | 17.38 | 17.40 | 3641.00 |
| Apr 12, 2024 | 17.63 | 18.00 | 17.44 | 17.58 | 7750.00 |
| Apr 11, 2024 | 17.50 | 18.11 | 17.43 | 17.88 | 18908.00 |
| Apr 10, 2024 | 17.52 | 17.56 | 17.45 | 17.48 | 1993.00 |
| Apr 09, 2024 | 17.31 | 17.67 | 17.20 | 17.59 | 5592.00 |
| Apr 08, 2024 | 16.99 | 17.47 | 16.98 | 17.36 | 9035.00 |
| Apr 05, 2024 | 16.79 | 17.21 | 16.79 | 17.10 | 2635.00 |
| Apr 04, 2024 | 17.10 | 17.15 | 16.73 | 16.93 | 2713.00 |
| Apr 03, 2024 | 17.10 | 17.30 | 17.04 | 17.27 | 2771.00 |
| Apr 02, 2024 | 16.37 | 17.22 | 16.37 | 17.01 | 6474.00 |
| Apr 01, 2024 | 17.15 | 17.36 | 17.15 | 17.29 | 4858.00 |
| Mar 28, 2024 | 17.58 | 17.65 | 17.35 | 17.38 | 3977.00 |
| Mar 27, 2024 | 17.15 | 17.87 | 17.14 | 17.49 | 10047.00 |
| Mar 26, 2024 | 17.77 | 17.77 | 17.44 | 17.60 | 4626.00 |
| Mar 25, 2024 | 17.41 | 17.83 | 17.31 | 17.44 | 6857.00 |
| Mar 22, 2024 | 17.31 | 17.57 | 17.31 | 17.51 | 2560.00 |
| Mar 21, 2024 | 17.35 | 17.56 | 17.35 | 17.47 | 7085.00 |
| Mar 20, 2024 | 17.21 | 17.43 | 17.21 | 17.35 | 2967.00 |
| Mar 19, 2024 | 16.88 | 17.23 | 16.88 | 17.23 | 4306.00 |
| Mar 18, 2024 | 16.96 | 16.96 | 16.72 | 16.83 | 3676.00 |
| Mar 15, 2024 | 16.86 | 16.88 | 16.72 | 16.72 | 6571.00 |
| Mar 14, 2024 | 17.17 | 17.17 | 16.86 | 16.86 | 7623.00 |
| Mar 13, 2024 | 16.75 | 17.37 | 16.74 | 16.86 | 2942.00 |
| Mar 12, 2024 | 17.38 | 17.38 | 16.50 | 16.58 | 21654.00 |
| Mar 11, 2024 | 17.29 | 17.45 | 17.05 | 17.08 | 11878.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
12.02
Minimum
Apr 03 2020
21.31
Maximum
May 05 2021
16.90
Average
16.72
Median
Jun 04 2019
Price Benchmarks
| Western Forest Products Inc | 0.58 |
| Canfor Corp | 14.99 |
| West Fraser Timber Co.Ltd | 107.88 |
| Canfor Pulp Products Inc | 1.54 |
| Interfor Corp | 17.94 |
Price Related Metrics
| PE Ratio | 10.06 |
| PS Ratio | 3.150 |
| Price to Book Value | 0.9304 |
| Price to Free Cash Flow | 28.28 |
| Earnings Yield | 9.94% |
| Market Cap | 296.78M |
| Operating PE Ratio | 15.05 |
| Normalized PE Ratio | 10.23 |