ADENTRA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	36.720	37.200	36.270	36.760	36.430	37,700
2026-01-28	37.600	37.600	36.180	36.800	36.470	87,800
2026-01-27	38.150	38.150	36.760	36.900	36.569	28,600
2026-01-26	38.910	39.000	38.220	38.420	38.075	21,800
2026-01-23	38.910	39.230	38.790	39.230	38.878	21,700
2026-01-22	39.230	39.620	38.640	38.850	38.501	30,200
2026-01-21	38.680	39.330	37.850	38.890	38.541	96,200
2026-01-20	38.980	39.800	38.590	39.110	38.759	85,900
2026-01-19	38.910	39.100	38.680	38.870	38.521	9,800
2026-01-16	38.110	39.360	37.750	39.300	38.789	34,800
2026-01-15	38.420	38.420	37.710	38.160	37.664	40,300
2026-01-14	37.690	39.010	37.490	38.110	37.614	113,800
2026-01-13	37.800	37.950	37.430	37.510	37.022	51,100
2026-01-12	35.990	38.040	35.990	37.970	37.476	92,300
2026-01-09	34.990	36.120	34.880	36.000	35.532	31,100
2026-01-08	34.740	35.100	34.690	35.010	34.554	18,000
2026-01-07	34.600	34.700	34.230	34.550	34.100	14,500
2026-01-06	34.150	34.890	34.000	34.710	34.258	21,300
2026-01-05	33.830	34.220	33.830	34.000	33.558	25,900
2026-01-02	33.960	34.380	33.920	34.100	33.656	11,000
2025-12-31	33.930	34.100	33.890	33.980	33.538	10,600
2025-12-30	34.220	34.400	33.970	34.000	33.558	17,100
2025-12-29	34.450	34.530	33.930	34.250	33.804	21,700
2025-12-24	34.590	34.620	34.370	34.540	34.091	10,100
2025-12-23	34.100	34.550	33.900	34.470	34.022	32,400
2025-12-22	33.410	34.080	33.410	34.020	33.577	27,500
2025-12-19	33.880	33.970	33.420	33.490	33.054	47,300
2025-12-18	33.340	34.280	33.310	33.830	33.390	86,800
2025-12-17	32.280	33.160	32.280	33.120	32.689	63,500
2025-12-16	32.500	32.620	32.290	32.380	31.959	18,900
2025-12-15	32.200	32.440	31.840	32.340	31.919	17,600
2025-12-12	32.650	32.650	31.960	32.100	31.682	38,100
2025-12-11	32.020	32.380	31.980	32.120	31.702	28,800
2025-12-10	32.000	32.350	31.740	32.000	31.584	37,900
2025-12-09	32.500	32.880	32.210	32.280	31.860	23,100
2025-12-08	33.080	33.100	32.570	32.670	32.245	12,000
2025-12-05	33.980	33.980	32.870	33.080	32.650	14,100
2025-12-04	32.770	33.980	32.770	33.950	33.508	64,500
2025-12-03	32.660	33.170	32.630	32.950	32.521	15,800
2025-12-02	32.450	33.000	32.350	32.710	32.284	17,700
2025-12-01	33.230	33.230	32.340	32.500	32.077	20,600
2025-11-28	33.410	33.570	33.190	33.340	32.906	18,500
2025-11-27	33.440	33.550	33.310	33.380	32.946	11,600
2025-11-26	33.140	33.560	33.140	33.500	33.064	48,000
2025-11-25	32.000	33.310	31.960	33.140	32.709	78,200
2025-11-24	32.480	32.720	31.660	31.750	31.337	172,400
2025-11-21	31.780	32.570	31.510	32.330	31.909	23,700
2025-11-20	32.280	32.830	31.680	31.710	31.297	30,400
2025-11-19	31.800	32.200	31.400	32.160	31.742	280,700
2025-11-18	32.250	32.250	31.650	31.720	31.307	128,400
2025-11-17	33.000	33.080	32.070	32.250	31.830	36,600
2025-11-14	33.290	33.370	32.800	33.040	32.610	22,300
2025-11-13	33.890	34.200	33.390	33.460	33.025	32,600
2025-11-12	34.260	34.700	34.070	34.370	33.923	46,500
2025-11-11	34.420	34.650	33.450	34.190	33.745	60,800
2025-11-10	33.450	35.190	33.450	34.590	34.140	115,400
2025-11-07	32.800	32.800	31.820	32.240	31.821	47,900
2025-11-06	34.080	34.170	32.890	32.890	32.462	52,600
2025-11-05	34.320	34.550	34.130	34.250	33.804	43,400
2025-11-04	35.110	35.150	33.990	34.150	33.706	63,600

← NewerPage 4 of 21 · 1,258 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.