ADENTRA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	25.570	25.580	24.840	24.990	23.515	38,800
2023-03-17	25.520	26.210	25.430	25.430	23.929	64,300
2023-03-16	24.500	26.000	24.280	25.830	24.305	63,900
2023-03-15	25.000	25.270	24.500	24.940	23.468	175,300
2023-03-14	26.950	27.540	25.000	25.390	23.891	171,100
2023-03-13	26.000	27.190	25.000	26.610	25.039	248,300
2023-03-10	30.600	31.020	29.750	30.040	28.267	34,500
2023-03-09	31.450	31.550	30.700	30.710	28.897	47,500
2023-03-08	31.540	31.650	31.170	31.200	29.358	55,000
2023-03-07	31.600	32.330	31.430	31.550	29.688	65,800
2023-03-06	31.910	32.500	31.530	32.030	30.139	39,700
2023-03-03	31.700	32.560	31.610	32.290	30.384	77,100
2023-03-02	31.350	31.750	31.060	31.340	29.490	51,600
2023-03-01	32.250	32.800	31.310	31.500	29.641	43,400
2023-02-28	32.080	32.530	30.950	32.500	30.581	77,100
2023-02-27	31.830	32.850	31.720	31.980	30.092	55,300
2023-02-24	31.180	31.800	30.690	31.510	29.650	51,500
2023-02-23	31.480	32.090	30.830	31.370	29.518	37,700
2023-02-22	30.540	31.160	30.390	30.960	29.132	39,500
2023-02-21	31.970	31.990	30.320	30.490	28.690	46,300
2023-02-17	31.400	32.250	31.150	31.840	29.960	37,000
2023-02-16	31.520	31.700	30.950	31.400	29.546	45,500
2023-02-15	32.010	32.250	31.190	31.420	29.565	81,900
2023-02-14	33.010	33.010	31.520	32.070	30.177	124,200
2023-02-13	33.900	34.440	33.100	34.000	31.993	65,000
2023-02-10	34.230	34.230	33.430	33.460	31.485	39,300
2023-02-09	35.260	35.300	34.070	34.230	32.209	91,400
2023-02-08	35.400	35.880	34.760	35.100	33.028	86,800
2023-02-07	34.000	35.180	33.750	35.060	32.990	154,800
2023-02-06	33.700	34.540	33.690	34.000	31.993	45,700
2023-02-03	33.350	34.450	32.700	34.250	32.228	231,400
2023-02-02	32.500	33.750	32.500	33.190	31.231	37,600
2023-02-01	32.130	32.970	31.960	32.970	31.024	83,400
2023-01-31	30.880	32.350	30.880	32.200	30.299	283,100
2023-01-30	31.000	31.340	30.790	30.950	29.123	90,500
2023-01-27	31.650	31.690	30.810	31.100	29.264	108,300
2023-01-26	31.130	31.550	30.870	31.280	29.434	96,700
2023-01-25	30.970	31.440	30.200	30.980	29.151	112,800
2023-01-24	29.710	31.000	29.650	31.000	29.170	44,100
2023-01-23	30.700	30.700	29.510	29.650	27.900	26,300
2023-01-20	29.470	30.330	29.320	30.250	28.464	71,500
2023-01-19	29.750	29.940	29.410	29.570	27.824	40,500
2023-01-18	30.500	30.500	29.650	29.680	27.928	40,700
2023-01-17	29.460	30.430	29.460	30.430	28.634	140,500
2023-01-16	29.200	29.730	29.200	29.350	27.617	127,200
2023-01-13	29.500	29.500	28.750	29.200	27.476	39,500
2023-01-12	29.000	29.740	28.580	29.500	27.636	90,500
2023-01-11	29.240	29.360	28.740	28.740	26.924	27,500
2023-01-10	28.780	29.170	28.720	29.150	27.308	54,000
2023-01-09	28.850	29.090	28.620	28.780	26.962	29,900
2023-01-06	28.400	29.320	28.400	28.850	27.027	26,200
2023-01-05	28.680	28.680	28.000	28.560	26.756	22,800
2023-01-04	28.600	28.870	28.410	28.680	26.868	31,500
2023-01-03	28.810	29.440	28.050	28.440	26.643	32,300
2022-12-30	28.140	28.540	28.080	28.340	26.550	21,500
2022-12-29	27.620	28.640	27.620	28.140	26.362	42,700
2022-12-28	28.450	28.500	27.100	27.190	25.472	52,100
2022-12-23	28.200	28.700	28.150	28.430	26.634	29,700
2022-12-22	28.350	28.350	27.700	28.100	26.325	37,100
2022-12-21	26.750	28.350	26.750	28.350	26.559	41,100

← NewerPage 16 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.