ADENTRA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	32.860	33.360	32.740	32.890	31.232	13,100
2023-09-08	32.010	33.000	32.000	32.710	31.061	33,700
2023-09-07	33.570	33.670	32.050	32.230	30.606	30,500
2023-09-06	33.250	33.600	32.830	33.590	31.897	19,800
2023-09-05	33.760	33.760	32.810	33.250	31.574	14,800
2023-09-01	33.610	34.000	32.010	33.760	32.058	22,600
2023-08-31	33.730	34.080	33.570	33.690	31.992	18,100
2023-08-30	33.920	34.050	33.390	34.000	32.286	31,400
2023-08-29	33.570	33.750	33.130	33.540	31.850	26,100
2023-08-28	33.100	33.500	33.100	33.360	31.679	22,100
2023-08-25	33.300	33.370	32.750	33.100	31.432	25,300
2023-08-24	33.960	33.960	33.030	33.050	31.384	33,000
2023-08-23	34.210	34.210	33.570	33.710	32.011	15,400
2023-08-22	33.980	34.060	33.270	33.860	32.153	33,900
2023-08-21	33.650	33.840	33.500	33.580	31.888	13,600
2023-08-18	33.500	33.930	33.500	33.850	32.144	29,700
2023-08-17	34.040	34.500	33.500	33.540	31.850	35,400
2023-08-16	33.510	34.870	33.510	34.490	32.752	19,700
2023-08-15	34.250	35.010	33.500	34.550	32.809	34,500
2023-08-14	34.340	35.010	33.840	34.250	32.524	97,000
2023-08-11	30.000	35.010	29.860	33.950	32.239	82,400
2023-08-10	36.250	36.500	35.120	35.310	33.530	45,300
2023-08-09	35.270	36.250	35.000	36.140	34.318	92,300
2023-08-08	36.000	36.050	35.640	35.820	34.015	47,200
2023-08-04	35.210	36.000	35.090	36.000	34.186	36,500
2023-08-03	35.200	35.640	34.740	35.560	33.768	24,600
2023-08-02	35.460	35.500	34.700	35.200	33.426	27,300
2023-08-01	35.070	35.360	34.800	35.180	33.407	45,100
2023-07-31	34.370	35.220	34.370	34.830	33.075	34,400
2023-07-28	34.700	35.200	34.220	34.360	32.628	18,100
2023-07-27	33.920	34.810	33.920	34.700	32.951	31,900
2023-07-26	33.860	34.250	33.820	34.150	32.429	11,900
2023-07-25	33.920	34.640	33.920	34.140	32.419	15,900
2023-07-24	34.070	34.280	33.830	34.280	32.552	19,900
2023-07-21	34.160	34.320	33.740	33.820	32.115	18,400
2023-07-20	33.970	34.620	33.560	34.430	32.695	49,700
2023-07-19	34.250	34.550	32.400	33.840	32.134	127,700
2023-07-18	33.900	34.960	33.900	34.460	32.723	69,800
2023-07-17	33.540	34.030	33.360	33.970	32.258	15,500
2023-07-14	33.590	33.770	33.340	33.620	31.925	5,500
2023-07-13	33.570	33.870	33.360	33.650	31.831	15,000
2023-07-12	32.980	33.600	32.750	33.510	31.698	151,000
2023-07-11	32.740	33.040	32.640	32.740	30.970	17,900
2023-07-10	32.480	33.130	32.480	32.740	30.970	9,300
2023-07-07	32.470	33.130	32.470	33.070	31.282	17,600
2023-07-06	32.540	32.560	31.800	32.470	30.714	15,900
2023-07-05	32.750	32.950	32.620	32.620	30.856	23,100
2023-07-04	32.020	33.200	32.020	33.150	31.358	12,500
2023-06-30	31.690	32.730	31.690	32.500	30.743	41,700
2023-06-29	31.060	31.900	30.900	31.880	30.156	40,400
2023-06-28	30.460	31.320	30.460	30.850	29.182	22,500
2023-06-27	29.180	30.690	29.090	30.450	28.804	80,500
2023-06-26	29.010	29.940	29.010	29.600	28.000	30,400
2023-06-23	29.070	29.760	29.070	29.180	27.602	12,000
2023-06-22	29.950	30.330	29.950	30.130	28.501	12,900
2023-06-21	29.930	30.430	29.900	30.250	28.614	36,800
2023-06-20	30.210	30.210	29.450	29.980	28.359	23,400
2023-06-19	29.920	30.100	29.790	30.000	28.378	23,600
2023-06-16	29.990	30.100	29.740	29.990	28.368	19,000
2023-06-15	29.910	29.910	29.280	29.670	28.066	11,900

← NewerPage 14 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.