ADENTRA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	35.870	36.500	35.870	36.100	36.100	24,800
2026-07-21	36.100	36.500	35.830	35.980	35.980	40,200
2026-07-20	37.820	37.820	36.460	36.670	36.670	50,100
2026-07-17	38.500	38.830	37.630	37.900	37.740	56,900
2026-07-16	37.340	38.990	37.000	38.330	38.168	70,500
2026-07-15	36.360	37.610	36.350	37.340	37.182	44,900
2026-07-14	35.710	37.320	35.710	36.740	36.585	76,100
2026-07-13	35.090	36.120	35.080	36.070	35.918	41,500
2026-07-10	35.330	35.330	34.300	34.710	34.564	31,800
2026-07-09	35.480	36.020	34.970	35.030	34.882	71,700
2026-07-08	35.390	35.800	34.820	34.910	34.763	34,000
2026-07-07	36.380	36.530	35.360	35.450	35.300	51,900
2026-07-06	36.560	37.390	36.470	36.480	36.326	40,400
2026-07-03	36.810	37.080	36.470	36.770	36.615	16,200
2026-07-02	38.500	38.650	36.400	36.700	36.545	51,900
2026-06-30	38.020	39.230	37.970	38.650	38.487	111,000
2026-06-29	37.430	38.250	36.580	38.160	37.999	81,500
2026-06-26	37.080	37.670	36.860	37.500	37.342	49,700
2026-06-25	36.060	37.060	36.060	36.910	36.754	39,600
2026-06-24	34.520	36.320	34.520	36.030	35.878	65,000
2026-06-23	34.500	34.590	34.000	34.540	34.394	88,800
2026-06-22	35.330	35.330	34.390	34.560	34.414	28,400
2026-06-19	35.000	35.530	34.690	35.190	35.041	26,400
2026-06-18	33.900	35.170	33.900	35.090	34.942	49,600
2026-06-17	34.760	34.910	33.840	33.910	33.767	29,200
2026-06-16	35.220	35.370	34.690	34.760	34.613	32,300
2026-06-15	34.950	35.500	34.720	35.150	35.002	31,700
2026-06-12	34.100	35.140	34.060	34.990	34.842	37,900
2026-06-11	34.050	35.000	33.800	34.070	33.926	65,000
2026-06-10	33.920	34.360	33.630	33.800	33.657	33,200
2026-06-09	33.240	33.990	33.140	33.830	33.687	40,100
2026-06-08	33.380	33.660	33.130	33.240	33.100	52,500
2026-06-05	33.020	33.460	33.020	33.250	33.110	57,000
2026-06-04	34.220	34.300	33.430	33.610	33.468	38,400
2026-06-03	33.240	34.210	33.240	33.890	33.747	37,000
2026-06-02	33.120	33.580	32.960	33.250	33.110	73,900
2026-06-01	33.010	33.340	32.460	32.890	32.751	64,500
2026-05-29	33.380	33.580	32.970	32.980	32.841	795,800
2026-05-28	33.020	33.870	32.710	33.440	33.299	37,700
2026-05-27	33.030	33.830	32.800	33.270	33.130	34,400
2026-05-26	33.260	33.500	32.680	33.000	32.861	32,400
2026-05-25	32.980	33.490	32.980	33.310	33.169	16,800
2026-05-22	32.020	33.140	32.020	32.880	32.741	35,200
2026-05-21	32.030	32.420	31.430	32.260	32.124	59,800
2026-05-20	32.360	32.920	31.970	32.090	31.955	63,400
2026-05-19	33.200	33.200	31.930	32.360	32.223	51,100
2026-05-15	32.760	33.250	32.340	33.180	33.040	59,100
2026-05-14	32.530	32.990	32.190	32.750	32.612	54,800
2026-05-13	33.990	34.230	31.940	32.250	32.114	96,600
2026-05-12	33.280	33.400	32.350	32.570	32.433	47,200
2026-05-11	34.310	34.310	33.040	33.170	33.030	129,200
2026-05-08	34.450	34.790	34.050	34.120	33.976	75,600
2026-05-07	34.440	35.320	34.370	34.670	34.524	90,900
2026-05-06	34.490	34.990	33.870	34.030	33.886	47,000
2026-05-05	33.230	33.880	32.860	33.880	33.737	35,700
2026-05-04	33.560	33.560	32.450	33.230	33.090	109,600
2026-05-01	34.010	34.090	33.430	33.560	33.418	38,500
2026-04-30	33.910	34.590	33.910	34.110	33.966	32,300
2026-04-29	34.560	34.740	33.760	33.910	33.767	37,500
2026-04-28	35.210	35.480	34.340	34.590	34.444	32,300

← NewerPage 2 of 5 · 251 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.