ADENTRA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	25.670	25.670	24.740	25.120	23.415	58,500
2022-09-23	26.690	26.840	25.690	25.800	24.049	50,700
2022-09-22	27.320	27.430	26.970	27.050	25.214	41,200
2022-09-21	27.580	27.920	27.350	27.350	25.494	37,200
2022-09-20	27.990	28.080	27.230	27.550	25.680	26,900
2022-09-19	27.080	27.990	27.080	27.990	26.090	69,900
2022-09-16	27.930	27.930	27.110	27.530	25.661	44,000
2022-09-15	28.310	28.710	27.960	27.970	26.072	50,600
2022-09-14	28.810	28.810	27.950	28.460	26.528	36,900
2022-09-13	28.990	29.160	28.240	28.270	26.351	41,800
2022-09-12	29.440	29.760	29.370	29.570	27.563	21,500
2022-09-09	29.400	29.640	29.030	29.350	27.358	36,400
2022-09-08	28.970	29.120	28.440	29.120	27.144	25,800
2022-09-07	27.680	28.890	27.650	28.870	26.911	40,600
2022-09-06	28.090	28.170	27.330	27.870	25.978	62,700
2022-09-02	28.250	28.430	27.620	28.080	26.174	59,200
2022-09-01	29.300	29.300	27.940	27.950	26.053	53,000
2022-08-31	29.850	29.930	29.430	29.520	27.516	39,000
2022-08-30	29.830	30.130	29.700	29.780	27.759	50,300
2022-08-29	30.010	30.360	29.710	29.750	27.731	44,000
2022-08-26	31.420	31.420	30.320	30.390	28.327	54,300
2022-08-25	31.630	32.060	31.190	31.340	29.213	29,800
2022-08-24	31.330	31.700	31.330	31.520	29.381	25,900
2022-08-23	30.750	31.550	30.610	31.290	29.166	29,600
2022-08-22	31.410	31.410	30.650	30.660	28.579	25,000
2022-08-19	32.370	32.370	31.680	31.700	29.548	28,300
2022-08-18	32.740	32.960	32.210	32.710	30.490	95,200
2022-08-17	33.510	33.510	32.500	32.670	30.453	55,800
2022-08-16	34.210	34.210	33.560	33.640	31.357	30,600
2022-08-15	33.770	34.030	33.000	33.990	31.683	50,600
2022-08-12	35.370	35.370	33.300	34.000	31.692	69,100
2022-08-11	33.590	34.040	33.130	34.010	31.702	60,200
2022-08-10	33.410	33.980	33.040	33.350	31.086	49,700
2022-08-09	33.400	33.490	32.790	32.880	30.648	27,900
2022-08-08	32.960	33.580	32.950	33.430	31.161	29,000
2022-08-05	32.140	32.900	32.140	32.730	30.509	37,600
2022-08-04	33.380	33.380	32.400	32.630	30.415	27,000
2022-08-03	33.330	33.550	33.170	33.410	31.142	24,300
2022-08-02	33.310	33.490	32.940	33.200	30.947	122,600
2022-07-29	32.290	33.450	32.180	33.400	31.133	40,700
2022-07-28	31.310	32.200	31.130	32.080	29.903	45,500
2022-07-27	30.340	31.260	30.250	31.250	29.129	51,400
2022-07-26	31.070	31.070	30.010	30.070	28.029	43,300
2022-07-25	29.890	31.100	29.610	31.090	28.980	46,300
2022-07-22	30.350	30.540	29.710	29.820	27.796	36,000
2022-07-21	29.960	30.340	29.380	30.190	28.141	46,100
2022-07-20	29.310	30.050	29.190	29.930	27.899	81,600
2022-07-19	28.260	29.640	28.260	29.400	27.405	48,700
2022-07-18	28.140	28.810	27.930	28.100	26.193	21,100
2022-07-15	28.000	28.390	27.380	27.860	25.969	60,100
2022-07-14	27.030	28.180	27.000	28.140	26.118	67,400
2022-07-13	27.070	27.720	26.920	27.610	25.626	33,000
2022-07-12	28.590	28.590	27.330	27.380	25.413	54,000
2022-07-11	29.260	29.270	28.710	28.860	26.786	31,800
2022-07-08	29.670	29.900	29.330	29.390	27.278	24,500
2022-07-07	29.610	30.170	29.310	29.670	27.538	65,400
2022-07-06	29.010	29.520	28.520	29.230	27.130	39,900
2022-07-05	29.320	29.320	28.500	29.090	27.000	30,500
2022-07-04	28.390	29.290	28.300	29.030	26.944	20,400
2022-06-30	27.870	28.570	27.560	28.260	26.230	55,000

← NewerPage 18 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.