ADENTRA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	31.250	33.800	31.250	32.390	31.829	134,100
2025-08-06	29.510	29.610	29.180	29.540	29.028	62,100
2025-08-05	29.180	29.930	29.180	29.240	28.733	28,200
2025-08-01	29.120	29.550	28.950	29.440	28.930	69,000
2025-07-31	29.720	29.840	29.250	29.410	28.900	54,100
2025-07-30	29.760	30.090	29.450	29.690	29.176	155,900
2025-07-29	29.990	30.240	29.680	29.760	29.244	44,900
2025-07-28	30.010	30.280	29.970	30.140	29.618	18,800
2025-07-25	29.630	30.110	29.540	30.000	29.480	29,800
2025-07-24	30.030	30.500	29.770	29.810	29.293	38,200
2025-07-23	30.740	31.270	30.330	30.330	29.804	43,700
2025-07-22	29.800	31.040	29.800	30.620	30.089	43,000
2025-07-21	29.920	30.260	29.850	29.960	29.441	35,300
2025-07-18	29.930	30.300	29.900	29.900	29.382	24,500
2025-07-17	30.140	30.650	30.040	30.070	29.549	23,000
2025-07-16	30.630	30.710	30.000	30.270	29.746	37,200
2025-07-15	30.990	31.100	30.630	30.630	30.099	47,000
2025-07-14	30.070	31.190	30.070	31.160	30.620	45,600
2025-07-11	31.250	31.250	30.420	30.430	29.755	49,900
2025-07-10	30.050	32.120	30.050	31.690	30.987	185,000
2025-07-09	30.160	30.360	29.650	29.920	29.257	51,400
2025-07-08	29.950	30.530	29.890	29.890	29.227	124,400
2025-07-07	30.000	30.230	29.780	29.950	29.286	33,800
2025-07-04	29.760	30.160	29.550	29.940	29.276	31,600
2025-07-03	29.810	29.810	29.240	29.550	28.895	51,700
2025-07-02	28.910	30.240	28.850	29.800	29.139	80,300
2025-06-30	27.850	29.100	27.750	28.850	28.210	87,000
2025-06-27	27.880	28.320	27.730	27.830	27.213	30,800
2025-06-26	27.630	27.770	27.400	27.720	27.105	25,000
2025-06-25	27.890	27.940	27.350	27.390	26.783	23,500
2025-06-24	27.310	28.030	27.310	27.730	27.115	23,100
2025-06-23	27.360	27.610	27.050	27.380	26.773	32,200
2025-06-20	26.660	27.710	26.660	27.360	26.753	105,700
2025-06-19	25.880	27.010	25.750	26.770	26.176	29,500
2025-06-18	26.360	26.460	25.950	25.950	25.375	46,500
2025-06-17	26.580	26.640	26.340	26.340	25.756	22,100
2025-06-16	26.560	26.840	26.380	26.670	26.079	73,600
2025-06-13	26.710	26.840	26.460	26.580	25.991	60,800
2025-06-12	27.420	27.580	26.810	26.920	26.323	38,100
2025-06-11	27.300	27.840	27.300	27.580	26.969	33,300
2025-06-10	26.860	27.430	26.860	27.280	26.675	27,700
2025-06-09	26.780	26.950	26.600	26.770	26.176	22,600
2025-06-06	26.740	27.070	26.730	26.770	26.176	16,900
2025-06-05	27.050	27.130	26.640	26.720	26.128	33,200
2025-06-04	26.800	27.030	26.570	27.000	26.401	81,300
2025-06-03	25.600	26.610	25.600	26.600	26.010	65,100
2025-06-02	25.750	25.830	25.550	25.600	25.032	60,600
2025-05-30	26.100	26.100	25.730	25.900	25.326	671,200
2025-05-29	26.250	26.470	26.060	26.180	25.600	36,600
2025-05-28	26.370	26.510	26.040	26.100	25.521	41,500
2025-05-27	26.060	26.600	25.960	26.390	25.805	69,000
2025-05-26	25.540	25.910	25.530	25.910	25.336	16,000
2025-05-23	25.470	25.660	25.450	25.530	24.964	41,000
2025-05-22	25.800	25.820	25.390	25.390	24.827	68,600
2025-05-21	26.150	26.150	25.730	25.740	25.169	51,300
2025-05-20	26.590	26.790	26.100	26.220	25.639	40,200
2025-05-16	26.020	26.610	25.950	26.420	25.834	22,800
2025-05-15	25.960	26.140	25.660	25.880	25.306	32,300
2025-05-14	27.050	27.050	25.540	25.930	25.355	61,500
2025-05-13	25.790	26.560	25.720	26.380	25.795	89,800

← NewerPage 6 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.