ADENTRA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	30.000	30.130	29.580	29.720	28.113	12,300
2023-06-13	29.980	30.150	29.320	30.030	28.406	14,600
2023-06-12	29.370	29.760	28.850	29.700	28.094	25,200
2023-06-09	30.310	30.310	29.170	29.370	27.782	12,000
2023-06-08	29.860	30.330	29.710	30.250	28.614	13,700
2023-06-07	29.610	30.290	29.600	29.940	28.321	50,300
2023-06-06	29.240	29.700	29.050	29.390	27.801	25,500
2023-06-05	29.100	29.400	28.930	29.060	27.489	22,800
2023-06-02	28.790	29.150	28.700	29.150	27.574	11,500
2023-06-01	28.080	28.740	27.830	28.670	27.120	44,900
2023-05-31	28.380	28.730	27.900	28.090	26.571	23,200
2023-05-30	28.330	28.620	28.120	28.450	26.912	12,400
2023-05-29	28.020	28.410	27.950	28.320	26.789	1,500
2023-05-26	28.400	28.760	28.250	28.460	26.921	11,600
2023-05-25	28.850	29.230	28.110	28.400	26.864	15,800
2023-05-24	29.750	29.750	28.590	29.050	27.479	17,300
2023-05-23	28.970	29.790	28.450	29.750	28.141	24,900
2023-05-19	29.350	29.470	28.820	28.970	27.404	15,300
2023-05-18	29.000	29.210	28.500	29.180	27.602	26,900
2023-05-17	27.500	29.030	27.500	29.030	27.460	39,400
2023-05-16	28.500	28.500	27.480	28.230	26.704	60,200
2023-05-15	27.520	28.380	27.350	28.320	26.789	41,700
2023-05-12	26.150	28.000	26.150	27.250	25.777	15,300
2023-05-11	26.950	27.580	26.880	27.090	25.625	22,700
2023-05-10	27.230	27.500	27.130	27.280	25.805	18,000
2023-05-09	26.290	27.300	26.000	27.230	25.758	36,700
2023-05-08	26.070	26.520	25.870	26.290	24.869	21,600
2023-05-05	26.230	26.510	26.050	26.050	24.641	29,400
2023-05-04	26.530	26.530	26.000	26.000	24.594	93,100
2023-05-03	26.300	26.980	26.080	26.740	25.294	65,700
2023-05-02	25.910	26.120	25.590	25.940	24.537	30,700
2023-05-01	25.960	26.540	25.770	25.910	24.509	32,600
2023-04-28	25.000	26.090	24.900	26.020	24.613	35,400
2023-04-27	25.050	25.240	24.850	24.940	23.591	30,400
2023-04-26	25.120	25.120	24.660	25.050	23.696	52,200
2023-04-25	25.170	25.170	24.670	24.920	23.573	26,300
2023-04-24	25.510	25.540	24.970	25.170	23.809	75,900
2023-04-21	25.280	25.400	24.780	25.330	23.960	20,300
2023-04-20	25.320	25.460	24.900	25.000	23.648	31,500
2023-04-19	24.820	25.320	24.700	25.320	23.951	25,900
2023-04-18	24.460	25.060	24.400	24.820	23.478	21,300
2023-04-17	24.650	24.750	24.200	24.600	23.270	16,200
2023-04-14	24.890	24.950	24.520	24.870	23.525	16,800
2023-04-13	24.480	24.900	24.210	24.790	23.327	39,300
2023-04-12	24.180	24.250	24.000	24.210	22.781	28,900
2023-04-11	24.070	24.560	24.010	24.300	22.866	27,600
2023-04-10	24.140	24.580	24.070	24.230	22.800	19,700
2023-04-06	24.300	24.300	24.000	24.150	22.724	58,100
2023-04-05	25.490	25.490	24.220	24.300	22.866	33,200
2023-04-04	26.280	26.280	25.150	25.300	23.807	28,300
2023-04-03	26.010	26.240	25.750	26.220	24.672	27,900
2023-03-31	25.420	26.060	25.420	25.780	24.258	36,700
2023-03-30	25.880	25.880	25.100	25.420	23.919	23,700
2023-03-29	25.250	25.640	25.060	25.340	23.844	14,900
2023-03-28	25.250	25.500	24.890	25.060	23.581	36,300
2023-03-27	24.850	25.240	24.670	25.240	23.750	22,600
2023-03-24	25.010	25.300	24.660	24.930	23.458	24,900
2023-03-23	25.580	25.640	24.860	24.890	23.421	39,600
2023-03-22	25.270	25.520	24.920	25.080	23.600	37,000
2023-03-21	25.250	25.440	24.990	25.270	23.778	38,800

← NewerPage 15 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.