ADENTRA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	35.880	36.070	35.330	35.330	32.675	73,000
2022-04-01	36.530	36.740	35.700	35.720	33.036	78,300
2022-03-31	36.900	37.280	36.250	36.500	33.757	91,500
2022-03-30	37.870	37.900	36.990	37.100	34.312	67,400
2022-03-29	37.250	38.090	36.940	37.940	35.089	121,400
2022-03-28	37.320	37.670	36.760	36.980	34.201	76,200
2022-03-25	38.930	38.950	36.590	37.410	34.599	243,500
2022-03-24	41.310	41.310	38.500	38.990	36.060	414,000
2022-03-23	41.250	41.560	40.960	41.260	38.160	55,500
2022-03-22	40.910	41.810	40.830	41.390	38.280	110,500
2022-03-21	40.880	41.260	40.380	40.770	37.707	54,900
2022-03-18	40.080	41.020	40.080	40.890	37.818	90,600
2022-03-17	39.670	40.320	38.950	40.270	37.244	207,500
2022-03-16	39.900	39.930	39.280	39.780	36.791	211,400
2022-03-15	40.860	40.860	39.250	39.610	36.634	189,400
2022-03-14	42.710	43.050	40.290	40.400	37.364	166,100
2022-03-11	41.530	41.740	40.650	40.960	37.882	50,300
2022-03-10	40.490	41.310	40.320	41.310	38.206	73,700
2022-03-09	41.000	41.040	40.360	40.580	37.531	87,300
2022-03-08	39.290	40.610	39.270	40.190	37.170	181,500
2022-03-07	40.810	41.550	39.500	39.800	36.809	105,200
2022-03-04	40.830	41.570	40.600	40.830	37.762	122,900
2022-03-03	42.040	42.040	40.940	41.290	38.188	77,300
2022-03-02	41.450	42.370	41.220	42.320	39.140	66,900
2022-03-01	42.030	42.350	41.190	41.330	38.225	66,700
2022-02-28	41.920	42.390	41.730	41.980	38.826	103,000
2022-02-25	41.650	42.100	41.250	41.920	38.770	44,600
2022-02-24	40.250	41.480	39.760	41.450	38.335	100,300
2022-02-23	42.150	42.420	40.820	41.000	37.919	64,800
2022-02-22	42.550	42.650	41.760	42.230	39.057	78,600
2022-02-18	43.330	43.520	42.830	42.910	39.686	60,800
2022-02-17	42.840	43.970	42.840	43.330	40.074	57,700
2022-02-16	43.960	43.990	42.890	43.140	39.899	96,300
2022-02-15	43.680	44.170	43.660	44.110	40.796	38,700
2022-02-14	44.640	45.010	42.930	43.410	40.148	89,500
2022-02-11	45.820	46.400	44.370	44.570	41.221	44,900
2022-02-10	45.630	46.240	45.630	45.880	42.433	47,600
2022-02-09	45.500	46.650	45.500	46.490	42.997	150,800
2022-02-08	45.250	46.050	44.210	45.210	41.813	57,700
2022-02-07	45.980	46.970	45.000	45.160	41.767	49,500
2022-02-04	46.710	46.750	45.900	46.020	42.562	60,500
2022-02-03	47.820	48.020	46.340	46.410	42.923	87,900
2022-02-02	48.230	49.580	47.780	48.190	44.569	191,500
2022-02-01	46.010	48.370	46.010	47.470	43.903	788,700
2022-01-31	42.740	44.210	42.680	43.730	40.444	203,000
2022-01-28	41.480	42.760	40.980	42.630	39.427	39,700
2022-01-27	42.670	43.710	41.180	41.380	38.271	123,500
2022-01-26	42.960	43.110	42.070	42.340	39.159	112,800
2022-01-25	42.730	43.070	41.510	42.330	39.149	57,900
2022-01-24	40.550	42.330	40.290	42.330	39.149	99,400
2022-01-21	41.180	41.980	40.510	41.110	38.021	64,400
2022-01-20	42.150	42.720	41.410	41.500	38.382	42,100
2022-01-19	42.630	42.630	41.320	42.000	38.844	45,700
2022-01-18	43.070	43.090	42.090	42.480	39.288	50,300
2022-01-17	43.290	43.870	42.920	43.630	40.352	24,200
2022-01-14	43.430	43.430	42.300	42.920	39.695	135,400
2022-01-13	43.910	44.090	43.180	43.640	40.250	46,800
2022-01-12	43.390	44.000	42.660	43.550	40.167	50,700
2022-01-11	42.990	43.350	41.720	43.270	39.909	74,300
2022-01-10	42.710	43.050	42.100	42.610	39.300	101,100

← NewerPage 20 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.