Acadian Timber Corp (ADN.TO)
17.65
-0.14
(-0.79%)
CAD |
TSX |
Nov 22, 15:35
Acadian Timber Price: 17.65 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 17.70 | 17.81 | 17.70 | 17.79 | 2382.00 |
| Nov 20, 2024 | 17.69 | 17.72 | 17.65 | 17.72 | 1335.00 |
| Nov 19, 2024 | 17.70 | 17.77 | 17.51 | 17.67 | 3227.00 |
| Nov 18, 2024 | 17.87 | 17.88 | 17.64 | 17.67 | 3260.00 |
| Nov 15, 2024 | 17.94 | 17.94 | 17.71 | 17.74 | 6611.00 |
| Nov 14, 2024 | 18.12 | 18.12 | 17.84 | 17.88 | 8086.00 |
| Nov 13, 2024 | 18.25 | 18.25 | 17.99 | 18.02 | 5245.00 |
| Nov 12, 2024 | 17.87 | 18.00 | 17.81 | 17.95 | 6778.00 |
| Nov 11, 2024 | 17.54 | 17.84 | 17.54 | 17.75 | 5789.00 |
| Nov 08, 2024 | 17.83 | 17.83 | 17.44 | 17.44 | 10710.00 |
| Nov 07, 2024 | 17.46 | 17.97 | 17.46 | 17.63 | 8995.00 |
| Nov 06, 2024 | 17.79 | 17.79 | 17.35 | 17.54 | 13294.00 |
| Nov 05, 2024 | 17.68 | 17.91 | 17.54 | 17.80 | 6937.00 |
| Nov 04, 2024 | 17.90 | 17.90 | 17.64 | 17.64 | 5475.00 |
| Nov 01, 2024 | 18.18 | 18.18 | 17.78 | 17.78 | 10867.00 |
| Oct 31, 2024 | 18.29 | 18.42 | 18.01 | 18.41 | 7220.00 |
| Oct 30, 2024 | 18.27 | 18.45 | 18.27 | 18.42 | 6288.00 |
| Oct 29, 2024 | 18.30 | 18.41 | 18.29 | 18.29 | 4706.00 |
| Oct 28, 2024 | 18.32 | 18.48 | 18.32 | 18.45 | 6760.00 |
| Oct 25, 2024 | 18.42 | 18.45 | 18.24 | 18.30 | 8361.00 |
| Oct 24, 2024 | 18.29 | 18.42 | 18.27 | 18.37 | 4008.00 |
| Oct 23, 2024 | 18.04 | 18.25 | 18.04 | 18.23 | 5360.00 |
| Oct 22, 2024 | 18.03 | 18.23 | 18.03 | 18.20 | 4194.00 |
| Oct 21, 2024 | 18.17 | 18.18 | 18.07 | 18.13 | 2177.00 |
| Oct 18, 2024 | 18.19 | 18.20 | 18.08 | 18.18 | 4335.00 |
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
17.01
Average
16.95
Median
Aug 19 2020
Price Benchmarks
Price Related Metrics
| PE Ratio | 10.96 |
| PS Ratio | 2.559 |
| Price to Book Value | 0.9444 |
| Price to Free Cash Flow | 8.882 |
| Earnings Yield | 9.12% |
| Market Cap | 309.52M |
| Operating PE Ratio | 12.38 |
| Normalized PE Ratio | 20.13 |