ADENTRA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	28.740	28.740	27.810	28.160	26.137	47,400
2022-06-28	29.310	30.050	28.680	28.740	26.675	112,500
2022-06-27	28.770	29.390	28.700	28.970	26.889	47,200
2022-06-24	27.870	28.810	27.310	28.540	26.489	40,000
2022-06-23	28.770	29.070	27.150	27.550	25.571	102,600
2022-06-22	29.290	29.330	28.550	28.740	26.675	57,600
2022-06-21	29.730	30.100	29.450	29.900	27.752	53,800
2022-06-20	28.110	29.490	28.110	29.220	27.121	36,500
2022-06-17	28.240	28.590	28.200	28.410	26.369	133,000
2022-06-16	28.510	30.310	28.190	28.290	26.257	80,800
2022-06-15	28.870	29.610	28.730	29.300	27.195	47,400
2022-06-14	29.500	30.470	28.550	28.640	26.582	70,400
2022-06-13	29.930	30.000	29.090	29.350	27.241	68,900
2022-06-10	31.550	31.600	30.460	30.590	28.392	35,900
2022-06-09	32.510	32.530	31.800	31.940	29.645	20,400
2022-06-08	32.770	32.900	32.530	32.680	30.332	36,800
2022-06-07	32.160	33.010	32.070	33.000	30.629	45,000
2022-06-06	32.290	32.930	32.290	32.510	30.174	31,000
2022-06-03	32.690	32.930	31.950	31.980	29.682	49,300
2022-06-02	33.140	33.850	32.840	32.850	30.490	38,200
2022-06-01	32.700	33.400	32.480	33.190	30.805	72,900
2022-05-31	32.840	33.120	31.960	32.550	30.211	435,200
2022-05-30	32.510	33.350	32.430	32.850	30.490	40,900
2022-05-27	32.070	32.850	32.070	32.410	30.081	70,900
2022-05-26	30.810	32.030	30.790	32.000	29.701	78,500
2022-05-25	30.080	31.050	29.850	30.630	28.429	105,700
2022-05-24	31.790	31.790	30.080	30.120	27.956	86,600
2022-05-20	32.890	33.100	31.050	31.490	29.228	53,200
2022-05-19	33.110	33.540	32.470	32.610	30.267	69,000
2022-05-18	34.740	34.900	33.250	33.410	31.010	94,100
2022-05-17	34.790	35.310	34.450	34.900	32.392	97,600
2022-05-16	33.260	34.360	33.200	34.000	31.557	96,800
2022-05-13	33.980	34.120	32.310	33.220	30.833	225,100
2022-05-12	30.490	30.630	29.810	30.290	28.114	99,200
2022-05-11	31.900	31.900	30.450	30.470	28.281	82,900
2022-05-10	31.340	32.100	30.920	31.840	29.552	81,300
2022-05-09	32.060	32.160	30.860	30.970	28.745	136,500
2022-05-06	32.120	32.830	31.490	32.420	30.091	116,300
2022-05-05	33.430	33.560	31.020	32.300	29.979	146,700
2022-05-04	32.590	33.650	32.350	33.590	31.177	163,500
2022-05-03	32.360	32.700	31.910	32.500	30.165	122,000
2022-05-02	32.300	32.520	31.450	32.350	30.026	137,600
2022-04-29	33.000	33.120	32.370	32.500	30.165	88,400
2022-04-28	33.150	33.150	32.210	33.060	30.685	84,700
2022-04-27	33.820	34.020	32.650	32.750	30.397	147,500
2022-04-26	34.390	34.390	33.630	33.760	31.334	69,800
2022-04-25	34.070	34.520	33.670	34.380	31.910	84,500
2022-04-22	34.520	34.720	34.180	34.370	31.901	77,500
2022-04-21	34.950	35.020	34.480	34.690	32.198	90,100
2022-04-20	35.040	35.390	34.740	34.960	32.448	76,700
2022-04-19	33.950	35.180	33.900	34.920	32.411	133,000
2022-04-18	34.340	34.350	33.750	33.850	31.418	55,500
2022-04-14	34.010	34.730	34.010	34.410	31.824	157,500
2022-04-13	33.860	34.460	33.860	34.170	31.603	90,300
2022-04-12	34.000	34.200	33.290	33.810	31.270	193,500
2022-04-11	34.350	34.640	33.740	33.890	31.344	116,600
2022-04-08	34.590	34.610	33.990	34.350	31.769	162,300
2022-04-07	35.110	35.280	34.260	34.490	31.898	78,100
2022-04-06	35.000	35.310	34.500	35.100	32.463	138,400
2022-04-05	35.280	35.300	34.640	35.080	32.444	143,000

← NewerPage 19 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.