Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ADEN.TO stock page

ADENTRA Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-2027.54027.61027.10027.32025.59425,000
2022-12-1928.22028.41027.26027.35025.62246,400
2022-12-1627.67028.34027.67028.22026.43734,700
2022-12-1528.79028.79028.08028.11026.33428,000
2022-12-1428.52029.01028.00028.82026.99954,900
2022-12-1329.25029.66027.65028.04026.26960,500
2022-12-1228.50029.25028.31029.25027.40257,800
2022-12-0928.09028.59028.09028.35026.55940,400
2022-12-0827.70031.41027.45028.07026.29740,900
2022-12-0726.43027.89026.43027.70025.95073,100
2022-12-0626.26026.51026.16026.43024.76067,700
2022-12-0526.91026.91025.67026.25024.59234,700
2022-12-0227.20027.25026.81027.06025.35043,400
2022-12-0126.08027.29026.08027.24025.51956,300
2022-11-3025.09026.10024.75026.02024.37682,500
2022-11-2924.81025.34024.76025.34023.73918,500
2022-11-2825.25025.50024.63024.72023.15843,100
2022-11-2525.95025.95025.43025.61023.99221,100
2022-11-2425.98025.98025.70025.88024.24521,900
2022-11-2325.12025.79024.92025.77024.14255,600
2022-11-2224.84025.41024.79025.12023.53331,400
2022-11-2124.48024.71024.26024.62023.06541,500
2022-11-1825.39025.40024.50024.58023.02737,300
2022-11-1725.62025.98025.16025.26023.66466,600
2022-11-1626.04026.15025.90025.99024.34835,300
2022-11-1527.04027.04026.20026.21024.55440,900
2022-11-1426.98026.99026.39026.55024.87336,600
2022-11-1126.83027.10026.62026.95025.24741,800
2022-11-1025.70027.43025.60026.71025.02370,300
2022-11-0925.20025.20024.13024.68023.12195,300
2022-11-0825.83026.45025.64026.45024.77944,400
2022-11-0726.04026.04025.50025.73024.10481,100
2022-11-0425.44026.08025.31025.98024.33944,300
2022-11-0324.99025.49024.88025.07023.48644,100
2022-11-0225.25025.79025.05025.13023.54273,500
2022-11-0125.34025.47025.00025.31023.71136,300
2022-10-3125.24025.29024.89025.03023.44978,300
2022-10-2824.66025.45024.66025.31023.71150,700
2022-10-2724.49025.08024.49024.66023.10261,600
2022-10-2623.93024.42023.80024.25022.71866,300
2022-10-2522.99024.02022.90023.78022.27899,800
2022-10-2423.00023.04022.73022.99021.53864,300
2022-10-2122.91023.21022.66022.90021.453139,800
2022-10-2023.29023.56022.85022.89021.44433,900
2022-10-1923.44023.46022.80023.29021.81949,100
2022-10-1823.93024.00023.15023.65022.15650,600
2022-10-1723.73024.18023.32023.32021.84734,100
2022-10-1424.25024.25023.03023.28021.80957,300
2022-10-1323.40024.19023.00023.94022.31567,200
2022-10-1223.50023.76023.35023.60021.99848,000
2022-10-1124.19024.53023.50023.59021.989135,100
2022-10-0725.25025.30024.21024.24022.595146,400
2022-10-0626.40026.63025.56025.57023.83441,300
2022-10-0526.71027.02026.21026.50024.70118,600
2022-10-0427.23027.78027.02027.05025.21437,500
2022-10-0326.67027.20026.67026.79024.97262,800
2022-09-3026.02026.82026.02026.34024.55245,900
2022-09-2926.21026.36025.89026.10024.32934,800
2022-09-2825.27026.73025.23026.50024.70156,200
2022-09-2725.45025.45024.82025.12023.41550,100
← NewerPage 17 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-190.1600 CAD
2026-07-200.1600 CAD
2026-04-130.1600 CAD
2026-01-190.1600 CAD
2025-10-200.1500 CAD
2025-07-140.1500 CAD
2025-04-140.1500 CAD
2025-01-200.1500 CAD
2024-10-150.1400 CAD
2024-07-150.1400 CAD
2024-04-120.1400 CAD
2024-01-120.1400 CAD
2023-10-130.1300 CAD
2023-07-140.1300 CAD
2023-04-140.1300 CAD
2023-01-130.1300 CAD
2022-10-140.1200 CAD
2022-07-150.1200 CAD
2022-04-180.1200 CAD
2022-01-140.1200 CAD
2021-10-150.1000 CAD
2021-07-160.1000 CAD
2021-04-160.1000 CAD
2021-01-150.1000 CAD
2020-10-160.0850 CAD
2020-07-170.0850 CAD
2020-04-150.0850 CAD
2020-01-170.0850 CAD
2019-10-100.0800 CAD
2019-07-120.0800 CAD
2019-04-120.0800 CAD
2019-01-110.0800 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.