Acadian Timber Corp (ADN.TO)

17.93 +0.18 (+1.01%) CAD  |  TSX  |  Nov 12, 13:23
More

Acadian Timber Price: 17.93 for Nov. 12, 2024

Price Chart

Historical Price Data

View and export this data back to 2010. Upgrade now.
Date Open High Low Close Volume
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
Oct 17, 2024 18.12 18.16 18.07 18.07 1258.00
Oct 16, 2024 18.15 18.15 18.06 18.12 4102.00
Oct 15, 2024 17.93 18.11 17.92 18.11 9421.00
Oct 11, 2024 18.03 18.03 17.88 17.99 5932.00
Oct 10, 2024 18.05 18.05 17.85 17.93 7249.00
Oct 09, 2024 17.97 18.09 17.97 18.06 1715.00
Oct 08, 2024 17.97 18.03 17.94 18.03 3400.00
Oct 07, 2024 18.10 18.15 17.92 17.92 5096.00

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).

Read full definition.

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

Western Forest Products Inc 0.46
Organic Potash Corp 0.005
Bee Vectoring Technologies International Inc 0.01
Replenish Nutrients Holding Corp 0.04
Argo Living Soils Corp 0.205

Price Related Metrics

PE Ratio 11.14
PS Ratio 2.599
Price to Book Value 0.9593
Price to Free Cash Flow 9.023
Earnings Yield 8.98%
Market Cap 314.43M
Operating PE Ratio 12.58
Normalized PE Ratio 20.45