ADENTRA Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	38.210	38.210	37.730	37.950	36.491	47,300
2024-05-28	38.620	38.780	38.130	38.130	36.664	27,300
2024-05-27	39.040	39.690	38.630	38.640	37.155	15,200
2024-05-24	38.660	39.550	38.530	39.210	37.703	28,100
2024-05-23	38.090	38.360	38.000	38.330	36.856	31,500
2024-05-22	38.320	38.580	38.000	38.220	36.751	28,900
2024-05-21	38.330	38.960	38.040	38.420	36.943	27,400
2024-05-17	38.330	39.210	38.180	38.390	36.914	42,100
2024-05-16	38.050	38.290	37.690	38.220	36.751	43,900
2024-05-15	38.120	38.600	37.860	38.450	36.972	66,200
2024-05-14	37.600	38.010	37.490	37.900	36.443	100,700
2024-05-13	39.160	39.590	37.690	37.720	36.270	57,800
2024-05-10	40.580	40.580	39.120	39.140	37.635	56,800
2024-05-09	41.980	41.990	40.530	40.590	39.030	67,900
2024-05-08	41.720	41.720	40.880	41.060	39.481	57,600
2024-05-07	43.640	43.640	41.500	41.520	39.924	87,700
2024-05-06	42.020	43.800	42.000	43.380	41.712	72,800
2024-05-03	42.000	42.450	41.770	42.000	40.385	45,100
2024-05-02	42.780	42.780	41.820	42.030	40.414	52,300
2024-05-01	42.840	42.910	41.590	42.210	40.587	68,600
2024-04-30	43.120	43.730	42.580	42.580	40.943	61,000
2024-04-29	43.910	43.910	43.240	43.630	41.953	86,400
2024-04-26	43.390	43.810	43.100	43.600	41.924	46,600
2024-04-25	42.380	43.370	42.110	43.190	41.530	117,700
2024-04-24	43.230	43.600	42.510	42.750	41.106	81,000
2024-04-23	41.990	43.080	41.990	43.000	41.347	95,800
2024-04-22	41.550	41.990	41.360	41.940	40.328	31,300
2024-04-19	41.800	42.350	41.530	41.600	40.001	23,000
2024-04-18	40.640	41.650	40.470	41.340	39.751	58,200
2024-04-17	40.860	40.950	40.370	40.580	39.020	99,900
2024-04-16	40.860	41.130	40.500	40.780	39.212	48,200
2024-04-15	42.160	43.040	41.020	41.040	39.462	39,900
2024-04-12	42.450	42.450	41.950	42.110	40.491	145,000
2024-04-11	42.520	42.740	42.000	42.330	40.568	56,300
2024-04-10	42.330	42.890	41.980	42.460	40.693	49,100
2024-04-09	41.750	42.740	41.650	42.700	40.923	115,300
2024-04-08	41.590	41.820	41.050	41.720	39.983	78,500
2024-04-05	40.750	41.820	40.690	41.370	39.648	56,400
2024-04-04	41.120	41.440	40.440	40.720	39.025	35,100
2024-04-03	40.200	41.210	40.200	41.190	39.475	33,800
2024-04-02	40.620	40.990	40.100	40.360	38.680	29,900
2024-04-01	41.140	41.140	39.800	40.640	38.948	38,900
2024-03-28	42.000	42.420	40.980	41.010	39.303	63,600
2024-03-27	40.310	42.110	40.310	41.940	40.194	47,500
2024-03-26	40.140	40.900	39.730	40.800	39.102	43,900
2024-03-25	40.060	40.770	40.060	40.110	38.440	42,900
2024-03-22	40.820	41.050	39.930	40.440	38.757	32,600
2024-03-21	39.440	40.870	39.440	40.720	39.025	48,900
2024-03-20	39.610	40.900	39.250	39.990	38.325	147,000
2024-03-19	36.990	39.700	36.820	39.540	37.894	160,200
2024-03-18	34.920	37.200	34.920	36.910	35.374	124,700
2024-03-15	34.870	35.460	34.280	34.350	32.920	69,900
2024-03-14	35.290	35.370	34.720	34.870	33.419	51,900
2024-03-13	35.340	35.680	35.030	35.030	33.572	16,000
2024-03-12	35.340	35.600	35.110	35.500	34.022	16,700
2024-03-11	35.110	35.460	34.740	35.460	33.984	14,200
2024-03-08	35.970	35.970	35.030	35.540	34.061	24,400
2024-03-07	35.720	36.200	35.330	35.800	34.310	46,700
2024-03-06	34.670	36.670	34.670	35.700	34.214	38,400
2024-03-05	36.430	36.430	35.550	35.680	34.195	16,400

← NewerPage 11 of 21 · 1,255 trading daysOlder →

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.