ADENTRA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	33.760	34.150	33.640	33.990	33.053	37,500
2025-02-12	34.520	34.620	33.390	33.600	32.674	164,800
2025-02-11	34.520	34.730	34.250	34.610	33.656	41,300
2025-02-10	34.400	34.850	34.290	34.650	33.695	34,000
2025-02-07	34.640	34.750	34.060	34.420	33.471	20,500
2025-02-06	34.660	35.550	34.410	34.640	33.685	48,200
2025-02-05	35.120	35.120	34.570	34.690	33.734	21,500
2025-02-04	34.190	35.140	34.190	35.130	34.162	57,100
2025-02-03	32.880	34.400	32.710	34.240	33.296	52,200
2025-01-31	35.600	35.780	34.360	34.580	33.627	169,900
2025-01-30	35.920	36.050	35.500	35.700	34.716	42,800
2025-01-29	35.010	35.580	35.000	35.520	34.541	39,200
2025-01-28	36.140	36.520	34.810	35.480	34.502	78,800
2025-01-27	35.540	36.450	35.040	36.350	35.348	38,400
2025-01-24	36.480	36.700	36.010	36.150	35.153	26,700
2025-01-23	36.080	36.710	35.660	36.360	35.358	24,900
2025-01-22	36.000	36.360	35.880	36.080	35.085	29,700
2025-01-21	35.670	36.360	35.530	36.020	35.027	25,100
2025-01-20	35.180	35.760	35.180	35.670	34.687	15,600
2025-01-17	35.600	35.850	35.240	35.580	34.453	42,300
2025-01-16	35.330	35.730	34.940	35.440	34.318	77,100
2025-01-15	34.830	35.520	34.700	35.470	34.347	165,100
2025-01-14	34.540	35.150	34.330	34.630	33.533	44,200
2025-01-13	34.170	34.500	33.710	34.390	33.301	60,100
2025-01-10	35.260	35.260	34.220	34.540	33.446	44,100
2025-01-09	35.000	35.440	34.390	35.250	34.134	23,900
2025-01-08	35.840	35.900	34.610	35.000	33.892	78,400
2025-01-07	36.990	37.170	35.890	36.150	35.005	27,500
2025-01-06	37.380	37.780	36.880	36.920	35.751	27,900
2025-01-03	37.350	37.630	37.190	37.520	36.332	30,400
2025-01-02	37.210	37.680	37.080	37.460	36.274	38,600
2024-12-31	36.460	37.300	36.430	37.130	35.954	25,800
2024-12-30	36.340	36.650	35.720	36.400	35.247	37,600
2024-12-27	36.710	37.500	36.450	36.640	35.480	23,400
2024-12-24	36.780	37.010	36.600	36.780	35.615	8,100
2024-12-23	36.830	36.830	36.220	36.500	35.344	21,600
2024-12-20	35.670	36.810	35.430	36.640	35.480	44,200
2024-12-19	36.660	36.660	35.560	35.660	34.531	129,300
2024-12-18	37.490	37.490	36.210	36.420	35.267	117,900
2024-12-17	37.870	37.870	37.180	37.420	36.235	49,400
2024-12-16	39.010	39.010	37.620	37.910	36.709	55,200
2024-12-13	39.090	39.470	37.880	38.280	37.068	53,500
2024-12-12	39.160	39.380	38.150	38.730	37.504	63,600
2024-12-11	39.420	39.540	38.730	39.110	37.871	38,200
2024-12-10	39.470	39.490	38.640	39.030	37.794	42,700
2024-12-09	39.200	39.610	38.720	39.440	38.191	70,500
2024-12-06	40.110	40.250	38.820	39.480	38.230	44,400
2024-12-05	40.530	40.990	39.620	39.840	38.578	42,700
2024-12-04	39.980	40.570	39.710	40.570	39.285	37,900
2024-12-03	40.790	40.790	39.770	39.980	38.714	37,500
2024-12-02	40.910	41.030	40.480	40.810	39.518	74,300
2024-11-29	40.940	41.320	40.660	41.200	39.895	44,400
2024-11-28	41.150	41.150	40.660	40.860	39.566	47,400
2024-11-27	40.730	41.450	40.510	40.900	39.605	79,500
2024-11-26	39.990	41.490	39.470	40.880	39.585	142,200
2024-11-25	37.930	40.760	37.930	40.760	39.469	558,400
2024-11-22	38.010	38.420	37.640	37.940	36.739	59,600
2024-11-21	37.980	38.990	37.260	38.460	37.242	48,600
2024-11-20	37.150	38.380	37.150	37.980	36.777	57,500
2024-11-19	38.510	38.510	36.970	37.240	36.061	91,500

← NewerPage 8 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.