ADENTRA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	42.710	43.050	42.100	42.610	39.300	101,100
2022-01-07	42.910	43.850	42.000	43.000	39.660	66,400
2022-01-06	43.840	43.840	42.080	43.060	39.715	52,100
2022-01-05	45.360	45.490	43.210	43.230	39.872	64,500
2022-01-04	44.700	45.450	44.700	45.030	41.532	73,400
2021-12-31	44.480	44.800	44.190	44.800	41.320	15,700
2021-12-30	44.960	45.090	44.440	44.550	41.089	28,900
2021-12-29	43.750	45.350	43.640	44.930	41.440	242,300
2021-12-24	43.380	43.830	43.230	43.680	40.287	22,400
2021-12-23	43.050	43.720	42.700	43.400	40.029	108,900
2021-12-22	41.680	42.920	41.660	42.550	39.245	63,200
2021-12-21	41.490	41.790	40.950	41.680	38.442	29,300
2021-12-20	41.280	41.280	40.050	40.930	37.750	61,000
2021-12-17	41.500	42.250	41.300	41.590	38.359	46,300
2021-12-16	42.080	42.410	41.170	41.620	38.387	75,500
2021-12-15	41.000	41.750	40.200	41.620	38.387	351,700
2021-12-14	41.820	42.180	40.910	41.170	37.972	76,000
2021-12-13	43.240	43.240	41.810	42.160	38.885	42,700
2021-12-10	43.020	43.140	42.030	42.930	39.595	161,900
2021-12-09	43.250	43.250	42.240	42.810	39.484	97,900
2021-12-08	43.590	43.910	43.050	43.360	39.992	84,200
2021-12-07	43.100	43.900	42.700	43.500	40.121	143,100
2021-12-06	42.690	43.120	42.040	42.530	39.226	74,900
2021-12-03	42.710	42.710	41.220	42.040	38.774	103,800
2021-12-02	41.910	43.000	41.910	42.510	39.208	54,500
2021-12-01	42.440	42.860	41.840	41.900	38.645	158,900
2021-11-30	41.780	42.120	40.910	41.860	38.608	112,400
2021-11-29	42.330	42.650	41.690	42.060	38.793	41,100
2021-11-26	41.850	42.510	41.310	42.070	38.802	35,600
2021-11-25	42.400	43.300	42.000	42.250	38.968	39,400
2021-11-24	41.800	42.250	41.460	42.010	38.747	39,600
2021-11-23	42.120	42.390	41.540	42.150	38.876	49,400
2021-11-22	43.720	44.060	42.300	42.480	39.180	76,900
2021-11-19	43.470	44.240	43.190	43.640	40.250	133,800
2021-11-18	43.330	43.600	42.920	43.600	40.213	117,800
2021-11-17	43.290	44.510	42.840	43.390	40.019	318,700
2021-11-16	45.130	45.760	44.110	45.390	41.864	65,500
2021-11-15	45.870	45.990	45.030	45.090	41.587	47,800
2021-11-12	48.330	48.530	45.670	45.800	42.242	148,900
2021-11-11	48.240	48.240	47.070	48.030	44.299	46,200
2021-11-10	48.600	48.600	46.950	47.800	44.087	113,700
2021-11-09	48.050	49.340	47.700	48.500	44.732	111,200
2021-11-08	48.710	48.720	46.440	47.580	43.884	204,200
2021-11-05	44.080	45.000	43.740	44.120	40.693	54,400
2021-11-04	43.860	44.440	43.410	44.170	40.739	64,300
2021-11-03	43.010	44.060	42.820	43.510	40.130	106,600
2021-11-02	41.770	43.310	41.770	43.190	39.835	165,900
2021-11-01	41.550	42.340	41.050	41.990	38.728	114,000
2021-10-29	41.320	41.640	40.750	41.390	38.175	61,500
2021-10-28	40.630	41.580	40.160	41.540	38.313	144,400
2021-10-27	41.160	41.160	40.000	40.440	37.299	109,100
2021-10-26	40.820	41.590	40.670	41.270	38.064	108,200
2021-10-25	42.010	43.000	40.580	40.670	37.511	66,700
2021-10-22	39.920	42.230	39.280	41.870	38.617	126,800
2021-10-21	38.740	40.680	38.740	39.750	36.662	101,700

← NewerPage 21 of 21 · 1,255 trading days

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.