ADENTRA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	35.140	35.370	34.360	35.370	34.910	36,300
2025-10-31	34.020	35.270	34.020	35.170	34.712	42,200
2025-10-30	34.400	35.080	34.050	34.140	33.696	29,200
2025-10-29	34.960	34.960	34.010	34.340	33.893	27,900
2025-10-28	34.830	34.890	34.500	34.710	34.258	43,600
2025-10-27	34.890	34.930	34.500	34.680	34.229	22,500
2025-10-24	34.850	35.070	34.630	34.850	34.397	36,800
2025-10-23	34.440	35.010	34.140	34.740	34.288	46,200
2025-10-22	33.610	34.470	33.610	34.470	34.022	42,900
2025-10-21	34.020	34.260	33.780	33.900	33.459	53,100
2025-10-20	34.070	34.670	34.020	34.180	33.735	26,600
2025-10-17	33.450	34.400	33.450	34.300	33.706	22,300
2025-10-16	33.520	33.880	33.330	33.540	32.959	14,700
2025-10-15	33.760	34.470	33.700	33.700	33.116	34,400
2025-10-14	33.320	33.840	33.170	33.780	33.195	50,200
2025-10-10	33.280	33.750	32.740	33.350	32.772	80,200
2025-10-09	33.570	33.740	33.170	33.620	33.037	24,600
2025-10-08	32.910	33.830	32.910	33.740	33.155	25,500
2025-10-07	35.250	35.250	32.630	32.870	32.300	93,800
2025-10-06	34.920	35.220	34.660	35.050	34.443	14,200
2025-10-03	34.900	35.300	34.870	35.020	34.413	21,400
2025-10-02	35.110	35.130	34.890	34.910	34.305	17,200
2025-10-01	35.480	35.680	35.030	35.110	34.502	28,700
2025-09-30	35.130	35.320	34.550	35.230	34.620	56,000
2025-09-29	34.810	35.960	34.810	35.250	34.639	41,300
2025-09-26	33.880	34.530	33.880	34.350	33.755	45,700
2025-09-25	34.230	34.230	33.700	34.000	33.411	55,800
2025-09-24	34.200	34.780	34.200	34.500	33.902	47,500
2025-09-23	34.730	34.850	34.000	34.190	33.598	53,600
2025-09-22	34.690	34.980	34.460	34.700	34.099	34,900
2025-09-19	35.240	35.960	34.920	35.030	34.423	39,100
2025-09-18	35.200	35.460	35.010	35.300	34.688	22,100
2025-09-17	35.250	35.590	34.810	35.090	34.482	28,700
2025-09-16	35.790	35.790	35.070	35.240	34.629	40,100
2025-09-15	35.890	35.940	35.480	35.720	35.101	31,000
2025-09-12	35.810	35.810	35.390	35.600	34.983	38,200
2025-09-11	35.430	35.760	35.130	35.500	34.885	47,400
2025-09-10	35.900	36.040	35.210	35.400	34.787	43,200
2025-09-09	36.310	36.500	35.690	35.960	35.337	44,500
2025-09-08	36.250	36.510	35.870	36.410	35.779	94,700
2025-09-05	35.050	36.400	35.050	36.310	35.681	65,200
2025-09-04	34.760	35.420	34.760	35.060	34.453	104,700
2025-09-03	34.720	35.080	34.720	34.880	34.276	50,400
2025-09-02	34.020	35.180	34.020	34.840	34.236	73,600
2025-08-29	34.300	34.840	34.300	34.370	33.774	33,800
2025-08-28	34.980	35.050	34.180	34.220	33.627	100,700
2025-08-27	34.740	35.130	33.770	34.990	34.384	35,700
2025-08-26	35.330	35.330	34.680	34.740	34.138	152,200
2025-08-25	35.170	35.280	34.840	35.100	34.492	27,300
2025-08-22	34.160	35.700	34.160	35.350	34.737	70,500
2025-08-21	34.190	34.490	34.010	34.140	33.548	39,400
2025-08-20	34.050	34.350	33.430	34.220	33.627	116,200
2025-08-19	33.620	33.960	33.480	33.700	33.116	21,300
2025-08-18	34.140	34.400	33.350	33.480	32.900	33,100
2025-08-15	34.620	34.800	34.120	34.250	33.657	67,700
2025-08-14	34.660	35.010	33.800	34.860	34.256	115,400
2025-08-13	33.310	35.310	33.310	34.620	34.020	273,800
2025-08-12	32.500	33.740	32.500	33.320	32.743	83,100
2025-08-11	32.480	32.740	32.460	32.600	32.035	43,600
2025-08-08	32.390	32.800	32.220	32.580	32.015	86,400

← NewerPage 5 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.