ADENTRA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	25.930	25.930	25.120	25.480	24.915	459,700
2025-05-09	25.010	25.650	24.770	24.970	24.416	47,700
2025-05-08	27.500	27.500	24.600	24.800	24.250	233,800
2025-05-07	26.130	26.890	26.130	26.790	26.196	24,500
2025-05-06	26.790	26.830	26.300	26.350	25.766	95,600
2025-05-05	27.120	27.130	26.710	26.810	26.216	48,600
2025-05-02	27.410	27.470	27.130	27.300	26.695	19,200
2025-05-01	27.180	27.410	27.100	27.280	26.675	15,500
2025-04-30	26.860	27.030	26.500	27.010	26.411	37,500
2025-04-29	26.910	27.630	26.890	27.230	26.626	25,300
2025-04-28	27.580	28.070	27.110	27.180	26.577	30,900
2025-04-25	27.630	27.630	27.350	27.450	26.841	23,500
2025-04-24	27.000	27.590	26.920	27.400	26.793	25,300
2025-04-23	26.780	27.470	26.710	26.840	26.245	49,000
2025-04-22	26.930	27.410	26.600	26.650	26.059	40,100
2025-04-21	26.990	28.830	26.550	26.930	26.333	24,700
2025-04-17	27.070	27.400	26.970	27.040	26.441	42,800
2025-04-16	26.780	27.350	26.650	27.070	26.470	39,100
2025-04-15	26.900	27.100	26.470	26.800	26.206	72,200
2025-04-14	27.160	27.670	26.900	26.960	26.362	74,500
2025-04-11	27.110	27.300	26.400	27.180	26.431	32,000
2025-04-10	27.430	27.750	26.870	27.110	26.363	60,500
2025-04-09	25.730	28.330	25.380	28.230	27.452	145,200
2025-04-08	26.840	27.330	25.750	26.000	25.283	104,000
2025-04-07	26.150	27.560	25.710	26.610	25.876	92,100
2025-04-04	26.250	26.980	25.480	26.850	26.110	103,300
2025-04-03	27.650	27.800	26.790	26.950	26.207	89,800
2025-04-02	27.860	28.760	27.800	28.730	27.938	31,700
2025-04-01	27.510	28.460	27.510	28.040	27.267	40,300
2025-03-31	27.250	27.850	27.250	27.590	26.829	49,500
2025-03-28	27.950	27.960	27.520	27.630	26.868	35,000
2025-03-27	28.290	28.290	27.550	28.050	27.277	116,300
2025-03-26	28.870	29.100	28.360	28.360	27.578	39,100
2025-03-25	28.350	29.180	28.350	28.940	28.142	109,300
2025-03-24	28.230	28.980	28.230	28.380	27.598	87,800
2025-03-21	27.910	28.370	27.630	28.030	27.257	71,900
2025-03-20	29.000	29.210	28.270	28.300	27.520	99,700
2025-03-19	27.810	29.200	27.760	29.000	28.201	86,900
2025-03-18	28.000	28.380	27.370	27.810	27.043	147,800
2025-03-17	28.000	28.750	27.770	27.900	27.131	244,700
2025-03-14	28.500	29.380	28.000	28.640	27.850	235,400
2025-03-13	30.640	31.050	29.810	30.270	29.436	53,400
2025-03-12	31.170	31.610	30.460	30.930	30.077	60,400
2025-03-11	30.860	31.430	30.840	31.070	30.213	41,400
2025-03-10	31.500	31.760	30.840	31.000	30.145	77,700
2025-03-07	31.700	32.350	31.250	32.020	31.137	31,600
2025-03-06	31.490	32.250	31.310	31.720	30.846	84,700
2025-03-05	32.430	32.910	32.100	32.330	31.439	40,700
2025-03-04	32.140	32.820	31.630	32.230	31.342	122,200
2025-03-03	33.510	34.120	32.190	32.340	31.448	71,600
2025-02-28	33.020	33.650	32.650	33.510	32.586	285,600
2025-02-27	33.420	33.670	32.910	33.020	32.110	40,200
2025-02-26	33.220	34.050	33.220	33.410	32.489	23,200
2025-02-25	33.020	33.360	32.780	33.040	32.129	43,000
2025-02-24	32.870	33.990	32.730	33.160	32.246	31,600
2025-02-21	33.810	33.810	32.860	32.950	32.042	66,000
2025-02-20	34.070	34.070	33.190	33.340	32.421	45,500
2025-02-19	34.070	34.070	33.690	33.930	32.995	26,100
2025-02-18	34.050	34.180	33.760	34.080	33.141	23,400
2025-02-14	34.010	34.380	33.690	34.070	33.131	40,600

← NewerPage 7 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.