ADENTRA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	26.010	26.220	25.400	25.630	24.455	11,400
2023-12-04	25.920	26.810	25.920	26.090	24.894	12,000
2023-12-01	25.550	26.710	25.550	26.710	25.485	17,900
2023-11-30	25.650	25.910	25.500	25.610	24.436	15,900
2023-11-29	25.530	25.860	25.180	25.350	24.188	19,900
2023-11-28	25.510	26.230	25.390	26.000	24.808	16,700
2023-11-27	26.230	26.230	25.170	25.620	24.445	19,100
2023-11-24	26.470	26.470	25.750	25.850	24.665	4,100
2023-11-23	26.250	26.250	25.980	26.120	24.922	5,500
2023-11-22	25.510	26.230	25.500	25.830	24.645	31,800
2023-11-21	26.200	26.200	25.630	25.630	24.455	89,600
2023-11-20	26.020	26.270	25.810	26.080	24.884	48,200
2023-11-17	25.520	26.620	25.520	26.420	25.208	15,200
2023-11-16	27.090	27.090	26.180	26.460	25.247	23,700
2023-11-15	26.940	27.610	26.780	27.090	25.848	29,000
2023-11-14	25.310	27.250	24.700	27.240	25.991	37,300
2023-11-13	26.000	26.160	24.640	24.840	23.701	31,500
2023-11-10	26.710	26.990	26.170	26.170	24.970	17,200
2023-11-09	28.000	28.000	26.930	26.930	25.695	20,000
2023-11-08	27.800	28.540	26.860	27.430	26.172	14,700
2023-11-07	27.700	28.170	27.530	27.920	26.640	15,600
2023-11-06	27.720	28.350	27.720	28.020	26.735	18,700
2023-11-03	27.330	28.450	27.330	28.130	26.840	22,300
2023-11-02	25.980	27.620	25.980	27.550	26.287	22,500
2023-11-01	25.270	25.890	25.270	25.820	24.636	49,700
2023-10-31	25.920	26.150	25.250	25.400	24.235	16,600
2023-10-30	25.530	26.030	25.530	26.000	24.808	23,500
2023-10-27	25.540	26.050	25.500	25.530	24.359	18,100
2023-10-26	25.920	26.100	25.500	26.000	24.808	54,400
2023-10-25	26.030	26.060	25.500	25.520	24.350	17,100
2023-10-24	26.090	26.560	25.770	26.050	24.855	34,900
2023-10-23	25.850	26.130	25.850	25.960	24.770	19,700
2023-10-20	26.250	26.250	25.940	25.940	24.750	14,000
2023-10-19	26.110	26.320	25.810	26.070	24.874	15,400
2023-10-18	27.010	27.080	26.450	26.480	25.266	14,400
2023-10-17	26.890	27.430	26.890	27.160	25.914	16,000
2023-10-16	26.900	27.430	26.750	27.110	25.867	14,600
2023-10-13	26.910	27.410	26.780	26.910	25.676	20,500
2023-10-12	28.150	28.150	27.010	27.300	25.924	15,500
2023-10-11	28.310	28.820	27.950	28.100	26.684	18,900
2023-10-10	29.060	29.340	27.170	28.370	26.940	47,700
2023-10-06	29.460	29.600	29.030	29.460	27.975	12,100
2023-10-05	29.010	29.580	29.010	29.460	27.975	18,800
2023-10-04	28.290	29.310	27.810	29.260	27.785	39,800
2023-10-03	30.400	30.400	28.000	28.050	26.636	79,600
2023-10-02	29.820	30.620	29.750	29.930	28.421	19,200
2023-09-29	30.880	31.960	30.660	30.680	29.134	16,000
2023-09-28	30.120	31.100	29.990	31.050	29.485	17,900
2023-09-27	30.350	30.640	30.000	30.250	28.725	25,900
2023-09-26	31.890	31.890	29.900	30.050	28.535	24,000
2023-09-25	30.670	31.350	30.670	30.910	29.352	30,600
2023-09-22	31.360	31.620	30.890	31.070	29.504	28,100
2023-09-21	31.560	31.950	31.530	31.630	30.036	9,600
2023-09-20	32.070	32.540	31.930	32.100	30.482	15,700
2023-09-19	31.840	32.430	31.550	31.970	30.359	18,600
2023-09-18	31.940	31.940	31.380	31.840	30.235	13,400
2023-09-15	33.290	33.520	31.690	31.940	30.330	13,500
2023-09-14	32.890	33.750	32.760	33.470	31.783	28,800
2023-09-13	32.780	33.070	32.500	32.740	31.090	30,800
2023-09-12	32.720	33.290	32.720	33.050	31.384	21,800

← NewerPage 13 of 21 · 1,259 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.