ADENTRA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 40.330 | 40.330 | 39.590 | 39.910 | 38.522 | 47,800 |
| 2024-08-21 | 39.960 | 40.650 | 39.570 | 40.510 | 39.101 | 25,700 |
| 2024-08-20 | 39.850 | 39.910 | 39.150 | 39.720 | 38.338 | 37,500 |
| 2024-08-19 | 41.220 | 41.430 | 39.760 | 39.850 | 38.464 | 54,100 |
| 2024-08-16 | 40.920 | 41.430 | 40.760 | 41.110 | 39.680 | 29,600 |
| 2024-08-15 | 40.710 | 41.220 | 40.710 | 41.050 | 39.622 | 21,000 |
| 2024-08-14 | 40.370 | 40.480 | 39.410 | 40.180 | 38.782 | 19,400 |
| 2024-08-13 | 40.360 | 41.160 | 40.030 | 40.370 | 38.966 | 35,400 |
| 2024-08-12 | 42.720 | 42.990 | 39.940 | 40.000 | 38.609 | 56,100 |
| 2024-08-09 | 42.170 | 44.080 | 42.170 | 42.710 | 41.224 | 108,600 |
| 2024-08-08 | 40.110 | 41.030 | 39.840 | 40.770 | 39.352 | 36,000 |
| 2024-08-07 | 41.540 | 41.840 | 38.890 | 39.810 | 38.425 | 58,300 |
| 2024-08-06 | 41.440 | 41.480 | 40.720 | 41.230 | 39.796 | 62,500 |
| 2024-08-02 | 42.240 | 42.240 | 41.000 | 41.440 | 39.998 | 50,800 |
| 2024-08-01 | 43.690 | 44.000 | 42.500 | 43.000 | 41.504 | 36,900 |
| 2024-07-31 | 45.000 | 45.250 | 43.620 | 43.670 | 42.151 | 55,200 |
| 2024-07-30 | 41.950 | 45.090 | 41.950 | 44.700 | 43.145 | 227,200 |
| 2024-07-29 | 41.010 | 41.520 | 40.320 | 40.930 | 39.506 | 30,800 |
| 2024-07-26 | 40.050 | 41.620 | 40.010 | 41.000 | 39.574 | 269,500 |
| 2024-07-25 | 39.560 | 40.500 | 38.960 | 39.740 | 38.358 | 52,700 |
| 2024-07-24 | 39.990 | 39.990 | 38.670 | 38.820 | 37.470 | 33,000 |
| 2024-07-23 | 40.190 | 40.480 | 39.600 | 39.990 | 38.599 | 34,800 |
| 2024-07-22 | 39.430 | 40.400 | 39.190 | 40.210 | 38.811 | 57,200 |
| 2024-07-19 | 39.790 | 39.900 | 39.210 | 39.390 | 38.020 | 21,700 |
| 2024-07-18 | 39.040 | 39.750 | 38.940 | 39.660 | 38.280 | 64,300 |
| 2024-07-17 | 39.790 | 40.040 | 39.160 | 39.180 | 37.817 | 36,500 |
| 2024-07-16 | 37.490 | 40.210 | 37.080 | 40.030 | 38.637 | 202,600 |
| 2024-07-15 | 36.950 | 37.460 | 36.890 | 37.300 | 36.002 | 51,600 |
| 2024-07-12 | 36.800 | 37.270 | 36.420 | 36.950 | 35.529 | 42,100 |
| 2024-07-11 | 36.470 | 36.770 | 36.000 | 36.610 | 35.203 | 64,200 |
| 2024-07-10 | 35.730 | 36.210 | 35.000 | 36.090 | 34.703 | 43,500 |
| 2024-07-09 | 36.270 | 36.270 | 35.380 | 35.660 | 34.289 | 51,300 |
| 2024-07-08 | 35.730 | 36.440 | 35.730 | 36.390 | 34.991 | 26,000 |
| 2024-07-05 | 36.990 | 36.990 | 35.510 | 35.620 | 34.251 | 47,200 |
| 2024-07-04 | 36.180 | 36.910 | 36.180 | 36.720 | 35.308 | 18,200 |
| 2024-07-03 | 36.310 | 36.630 | 36.130 | 36.550 | 35.145 | 29,600 |
| 2024-07-02 | 37.140 | 37.140 | 35.990 | 36.160 | 34.770 | 64,100 |
| 2024-06-28 | 37.290 | 37.670 | 37.000 | 37.270 | 35.837 | 75,200 |
| 2024-06-27 | 36.530 | 37.080 | 36.420 | 37.080 | 35.654 | 61,800 |
| 2024-06-26 | 36.220 | 36.480 | 36.010 | 36.480 | 35.078 | 34,200 |
| 2024-06-25 | 36.490 | 36.680 | 36.020 | 36.340 | 34.943 | 60,200 |
| 2024-06-24 | 36.350 | 36.740 | 36.090 | 36.500 | 35.097 | 65,000 |
| 2024-06-21 | 37.460 | 37.460 | 36.280 | 36.330 | 34.933 | 72,600 |
| 2024-06-20 | 37.580 | 37.750 | 37.250 | 37.550 | 36.106 | 84,500 |
| 2024-06-19 | 37.950 | 38.000 | 37.170 | 37.390 | 35.953 | 28,400 |
| 2024-06-18 | 37.620 | 38.250 | 37.580 | 37.910 | 36.453 | 36,900 |
| 2024-06-17 | 38.180 | 38.350 | 36.820 | 37.620 | 36.174 | 93,000 |
| 2024-06-14 | 37.840 | 38.580 | 37.840 | 38.490 | 37.010 | 99,500 |
| 2024-06-13 | 38.820 | 39.810 | 37.520 | 38.100 | 36.635 | 131,000 |
| 2024-06-12 | 38.200 | 38.970 | 38.100 | 38.870 | 37.376 | 215,600 |
| 2024-06-11 | 38.000 | 38.500 | 38.000 | 38.100 | 36.635 | 105,500 |
| 2024-06-10 | 38.000 | 38.420 | 38.000 | 38.350 | 36.876 | 82,000 |
| 2024-06-07 | 37.860 | 38.130 | 37.750 | 38.050 | 36.587 | 111,400 |
| 2024-06-06 | 38.550 | 38.550 | 37.510 | 38.050 | 36.587 | 325,400 |
| 2024-06-05 | 40.250 | 41.210 | 40.250 | 40.980 | 39.405 | 14,300 |
| 2024-06-04 | 40.010 | 40.820 | 39.430 | 40.100 | 38.558 | 61,200 |
| 2024-06-03 | 38.730 | 40.540 | 38.660 | 39.950 | 38.414 | 58,700 |
| 2024-05-31 | 38.280 | 38.770 | 37.690 | 38.660 | 37.174 | 2,212,500 |
| 2024-05-30 | 37.980 | 39.080 | 37.690 | 38.060 | 36.597 | 36,800 |
| 2024-05-29 | 38.210 | 38.210 | 37.730 | 37.950 | 36.491 | 47,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-19 | 0.1600 CAD |
| 2026-07-20 | 0.1600 CAD |
| 2026-04-13 | 0.1600 CAD |
| 2026-01-19 | 0.1600 CAD |
| 2025-10-20 | 0.1500 CAD |
| 2025-07-14 | 0.1500 CAD |
| 2025-04-14 | 0.1500 CAD |
| 2025-01-20 | 0.1500 CAD |
| 2024-10-15 | 0.1400 CAD |
| 2024-07-15 | 0.1400 CAD |
| 2024-04-12 | 0.1400 CAD |
| 2024-01-12 | 0.1400 CAD |
| 2023-10-13 | 0.1300 CAD |
| 2023-07-14 | 0.1300 CAD |
| 2023-04-14 | 0.1300 CAD |
| 2023-01-13 | 0.1300 CAD |
| 2022-10-14 | 0.1200 CAD |
| 2022-07-15 | 0.1200 CAD |
| 2022-04-18 | 0.1200 CAD |
| 2022-01-14 | 0.1200 CAD |
| 2021-10-15 | 0.1000 CAD |
| 2021-07-16 | 0.1000 CAD |
| 2021-04-16 | 0.1000 CAD |
| 2021-01-15 | 0.1000 CAD |
| 2020-10-16 | 0.0850 CAD |
| 2020-07-17 | 0.0850 CAD |
| 2020-04-15 | 0.0850 CAD |
| 2020-01-17 | 0.0850 CAD |
| 2019-10-10 | 0.0800 CAD |
| 2019-07-12 | 0.0800 CAD |
| 2019-04-12 | 0.0800 CAD |
| 2019-01-11 | 0.0800 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.