ADENTRA Inc. historical data
| 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 |
← NewerPage 3 of 3 · 126 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.