ADENTRA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	35.710	35.880	35.140	35.290	35.141	46,000
2026-04-24	36.250	36.250	35.800	35.970	35.818	36,400
2026-04-23	36.700	36.890	36.010	36.090	35.938	52,400
2026-04-22	36.850	37.140	36.700	36.700	36.545	19,000
2026-04-21	36.740	37.160	36.700	36.790	36.635	21,100
2026-04-20	36.290	37.350	36.290	36.810	36.655	46,400
2026-04-17	34.000	36.640	34.000	36.420	36.266	66,200
2026-04-16	33.990	34.130	33.620	34.110	33.966	31,100
2026-04-15	33.730	34.000	33.310	33.550	33.408	163,200
2026-04-14	33.400	34.000	33.400	33.930	33.787	25,600
2026-04-13	33.400	33.590	33.170	33.550	33.408	17,100
2026-04-10	33.250	33.850	33.190	33.500	33.199	20,600
2026-04-09	33.580	33.920	33.220	33.240	32.942	46,600
2026-04-08	32.850	33.550	32.830	33.180	32.882	42,200
2026-04-07	33.040	33.160	31.880	32.470	32.179	100,900
2026-04-06	33.010	33.280	32.890	33.110	32.813	28,100
2026-04-02	33.510	33.730	33.030	33.130	32.833	39,800
2026-04-01	33.520	34.490	33.520	33.730	33.427	15,200
2026-03-31	33.380	33.930	33.380	33.650	33.348	40,300
2026-03-30	33.760	33.950	32.980	33.180	32.882	32,100
2026-03-27	33.990	34.360	33.550	33.620	33.318	16,100
2026-03-26	35.090	35.450	34.240	34.300	33.992	21,900
2026-03-25	34.760	35.470	34.760	35.280	34.963	20,600
2026-03-24	34.460	34.900	34.460	34.730	34.418	17,700
2026-03-23	33.940	34.940	33.880	34.550	34.240	31,500
2026-03-20	33.980	34.110	33.200	33.590	33.288	70,600
2026-03-19	34.020	34.500	33.820	34.140	33.834	54,000
2026-03-18	35.140	35.630	34.700	34.800	34.488	26,600
2026-03-17	35.370	36.340	35.370	35.540	35.221	51,700
2026-03-16	34.060	35.450	34.000	35.360	35.043	141,400
2026-03-13	34.690	35.120	33.610	34.060	33.754	100,600
2026-03-12	35.820	36.060	33.770	35.070	34.755	260,400
2026-03-11	34.480	35.120	34.220	34.530	34.220	120,000
2026-03-10	35.110	35.630	34.570	34.590	34.280	22,500
2026-03-09	35.210	35.380	34.160	35.230	34.914	74,600
2026-03-06	36.500	36.510	35.500	35.640	35.320	56,300
2026-03-05	37.390	37.440	36.690	36.820	36.489	18,000
2026-03-04	37.400	37.430	36.820	37.350	37.015	45,300
2026-03-03	37.710	37.720	36.660	37.500	37.163	59,900
2026-03-02	37.510	38.400	37.410	38.350	38.006	56,200
2026-02-27	38.380	38.380	37.480	37.710	37.372	128,300
2026-02-26	38.520	38.690	38.060	38.480	38.135	46,200
2026-02-25	38.500	38.910	38.240	38.550	38.204	59,400
2026-02-24	39.150	39.180	38.510	38.900	38.551	63,200
2026-02-23	38.990	39.140	38.010	39.140	38.789	32,500
2026-02-20	39.460	39.500	38.910	39.230	38.878	10,400
2026-02-19	39.670	39.750	39.130	39.430	39.076	19,000
2026-02-18	39.500	40.040	39.500	39.730	39.373	19,800
2026-02-17	39.970	40.000	39.290	39.900	39.542	24,800
2026-02-13	40.150	41.200	39.640	39.970	39.611	66,200
2026-02-12	39.220	40.250	38.910	40.160	39.800	74,000
2026-02-11	38.990	39.190	38.130	39.040	38.690	63,700
2026-02-10	38.030	38.910	38.030	38.910	38.561	25,300
2026-02-09	38.000	38.940	38.000	38.350	38.006	28,300
2026-02-06	38.510	39.260	38.510	38.620	38.273	30,400
2026-02-05	39.060	39.150	38.340	38.680	38.333	61,700
2026-02-04	37.710	39.590	37.710	39.150	38.799	53,000
2026-02-03	36.960	38.180	36.850	38.180	37.837	24,200
2026-02-02	36.480	37.050	36.300	36.860	36.529	28,200
2026-01-30	36.460	36.610	36.150	36.200	35.875	79,100

← NewerPage 3 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.