ADENTRA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	36.650	37.070	36.290	36.460	34.942	70,500
2024-03-01	36.760	37.700	36.520	36.700	35.172	76,700
2024-02-29	35.870	37.080	35.750	37.020	35.479	52,900
2024-02-28	35.480	36.120	35.140	36.020	34.521	58,500
2024-02-27	35.450	35.790	35.140	35.500	34.022	42,000
2024-02-26	35.120	35.500	34.660	35.160	33.696	25,300
2024-02-23	35.200	35.920	34.910	34.990	33.534	28,600
2024-02-22	34.970	35.430	34.780	35.010	33.553	25,100
2024-02-21	34.500	35.190	34.490	34.950	33.495	18,300
2024-02-20	34.890	34.890	33.910	34.520	33.083	21,300
2024-02-16	34.980	35.210	34.600	34.840	33.390	30,700
2024-02-15	34.980	34.980	34.320	34.790	33.342	14,600
2024-02-14	33.190	34.670	33.140	34.630	33.189	29,100
2024-02-13	33.910	33.940	32.490	32.970	31.598	70,000
2024-02-12	33.840	34.460	33.670	34.460	33.026	106,800
2024-02-09	33.650	34.000	33.190	33.850	32.441	37,200
2024-02-08	32.170	33.630	31.770	33.630	32.230	37,300
2024-02-07	31.940	32.250	31.380	32.250	30.908	31,400
2024-02-06	31.450	32.030	31.400	31.940	30.611	25,700
2024-02-05	32.260	32.260	31.350	31.450	30.141	52,700
2024-02-02	31.870	32.590	31.590	32.560	31.205	46,800
2024-02-01	31.210	32.120	31.210	32.110	30.773	41,100
2024-01-31	31.710	32.310	31.500	31.660	30.342	64,400
2024-01-30	31.560	32.700	31.560	32.640	31.281	27,100
2024-01-29	32.080	32.150	31.700	32.000	30.668	65,300
2024-01-26	32.160	32.740	31.690	32.200	30.860	29,800
2024-01-25	31.520	32.320	31.500	32.150	30.812	54,600
2024-01-24	31.980	32.250	31.620	31.620	30.304	13,600
2024-01-23	32.250	32.340	32.000	32.240	30.898	21,500
2024-01-22	32.020	32.350	31.770	32.350	31.003	16,000
2024-01-19	31.510	31.870	31.290	31.870	30.543	9,600
2024-01-18	32.000	32.000	31.240	31.610	30.294	24,800
2024-01-17	31.890	32.110	31.580	31.810	30.486	12,800
2024-01-16	31.980	32.030	31.570	31.910	30.582	15,800
2024-01-15	31.510	32.210	31.510	32.000	30.668	6,800
2024-01-12	31.740	32.130	31.500	31.990	30.658	57,600
2024-01-11	31.460	31.690	30.850	31.690	30.237	23,100
2024-01-10	31.720	31.720	31.130	31.440	29.998	13,400
2024-01-09	31.420	31.550	31.000	31.540	30.094	12,500
2024-01-08	30.490	31.380	30.240	31.230	29.798	13,000
2024-01-05	31.990	31.990	30.380	30.720	29.311	17,700
2024-01-04	31.160	31.160	29.810	30.870	29.454	13,000
2024-01-03	31.340	31.340	30.500	31.080	29.655	25,100
2024-01-02	31.940	31.940	30.600	31.460	30.017	22,800
2023-12-29	32.390	32.390	31.740	31.970	30.504	42,200
2023-12-28	32.380	32.400	32.000	32.170	30.695	17,300
2023-12-27	32.000	32.410	32.000	32.170	30.695	18,900
2023-12-22	31.310	32.250	31.310	32.010	30.542	55,100
2023-12-21	31.160	31.860	31.160	31.850	30.389	26,300
2023-12-20	30.800	31.510	30.800	31.170	29.741	157,000
2023-12-19	28.870	31.050	28.870	30.840	29.426	372,100
2023-12-18	29.170	29.170	28.590	28.900	27.575	10,800
2023-12-15	28.950	29.520	28.590	29.100	27.766	169,200
2023-12-14	26.920	29.380	26.920	28.950	27.622	255,900
2023-12-13	25.350	27.040	25.150	27.040	25.800	53,100
2023-12-12	25.910	26.070	25.260	25.370	24.207	21,900
2023-12-11	26.120	26.120	25.800	26.040	24.846	14,200
2023-12-08	25.660	26.500	25.660	26.500	25.285	12,800
2023-12-07	25.610	25.980	25.530	25.750	24.569	14,700
2023-12-06	25.610	25.940	25.470	25.820	24.636	26,500

← NewerPage 12 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.