EODData

MEMBERSHIP REGISTER LOG IN

FRA, 779: ACADIAN TIMBER

05 Nov 2025
LAST:

8.600

CHANGE:
 0.30		OPEN:
8.450		HIGH:
8.600		ASK:
0.000		VOLUME:
2.7K
CHG(%):
3.37		PREV:
8.900		LOW:
8.450		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Nov 258.4508.6008.4508.6002.7K
04 Nov 258.6508.9008.5508.9002.7K
03 Nov 258.6508.6508.6508.650250
31 Oct 258.6009.0008.6008.600250
30 Oct 259.0009.0008.5508.550513
29 Oct 259.0509.3509.0509.100340
28 Oct 259.1009.5009.1009.150266
27 Oct 259.2009.2009.1509.15076
24 Oct 259.3009.3009.3009.30076
23 Oct 259.3009.4009.3009.40076

COMPANY PROFILE

Name:ACADIAN TIMBER
About:Acadian Timber Corp., together with its subsidiaries, provides forest products in Eastern Canada and the Northeastern United States. It operates through New Brunswick Timberlands, Maine Timberlands, and Environmental Solutions segments. The company offers timber products, such as softwood and hardwood sawlogs, pulpwood, and biomass by-products. It also owns and manages freehold timberlands in New Brunswick and Maine; and provides timber services relating to Crown licensed timberlands in New Brunswick. In addition, the company provides forest management and environmental solutions; and engages in real estate activities. Acadian Timber Corp. was founded in 2006 and is headquartered in Edmundston, Canada.
Sector:Basic Materials
Address:6 Crabtree Ave., Edmundston, NB, Canada, E3V 3K5
Website:https://www.acadiantimber.com
ISIN:CA0042721005

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:17.45 
Forward P/E:16.92 
PEG Ratio:-0.26 
Price to Sales:1.96 
Price to Book:0.48 
Profit Margin:0.17 
Operating Margin:0.13 
Return on Assets:0.01 
Return on Equity:0.04 
DivYield:0.11 
Div/Share:1.16 
Revenue:52.64M 
EBITDA:8.86M 
Shares:18.12M 
Market Cap:155.86M 

TECHNICAL INDICATORS

MA5:8.660.7%
MA10:8.944.0%
MA20:9.399.1%
MA50:10.0516.8%
MA100:10.6023.3%
MA200:10.9026.7%
STO9:5.26 
STO14:3.70 
RSI14:25.00 
WPR14:-96.30 
MTM14:-1.00
ROC14:-0.10 
ATR:0.31 
Week High:9.358.7%
Week Low:8.451.8%
Month High:10.2018.6%
Month Low:8.4526.7%
Year High:12.6246.8%
Year Low:8.451.8%
Volatility:49.53 

RECENT DIVIDENDS

Date Amount
29 Sep 2025$0.18
30 Jun 2025$0.18
31 Mar 2025$0.18
02 Jan 2025$0.18
27 Sep 2024$0.18
27 Aug 2024$0.29
28 Jun 2024$0.18
27 Mar 2024$0.18
28 Dec 2023$0.18
28 Sep 2023$0.18