ADENTRA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	38.740	39.290	37.600	38.340	37.126	63,400
2024-11-15	40.620	40.620	38.120	38.770	37.542	106,300
2024-11-14	38.500	40.540	36.920	40.460	39.179	233,200
2024-11-13	39.080	39.080	38.570	38.800	37.571	67,600
2024-11-12	39.940	39.940	38.970	39.080	37.842	45,600
2024-11-11	39.180	40.120	39.180	39.940	38.675	72,200
2024-11-08	39.190	39.200	38.560	38.980	37.746	42,400
2024-11-07	39.320	39.740	39.060	39.190	37.949	52,400
2024-11-06	38.940	39.790	38.580	39.290	38.046	81,600
2024-11-05	38.160	38.910	38.120	38.910	37.678	40,500
2024-11-04	38.710	39.010	38.250	38.310	37.097	26,800
2024-11-01	38.620	39.120	38.620	38.980	37.746	27,200
2024-10-31	39.160	39.300	38.320	38.390	37.174	45,900
2024-10-30	39.500	39.840	39.210	39.260	38.017	32,100
2024-10-29	39.280	39.830	39.280	39.680	38.423	43,600
2024-10-28	39.740	40.030	39.500	39.690	38.433	44,500
2024-10-25	40.360	40.650	39.550	39.660	38.404	25,100
2024-10-24	40.120	40.810	39.900	40.100	38.830	21,600
2024-10-23	40.290	40.350	39.420	39.880	38.617	57,500
2024-10-22	40.590	40.870	40.100	40.350	39.072	24,300
2024-10-21	41.600	41.610	40.400	40.940	39.644	63,000
2024-10-18	42.670	42.670	41.560	41.750	40.428	34,900
2024-10-17	42.170	42.800	41.790	42.170	40.835	24,600
2024-10-16	44.000	44.000	41.980	42.140	40.806	42,700
2024-10-15	43.840	43.840	42.550	43.450	42.074	41,700
2024-10-11	42.650	43.830	42.650	43.450	41.938	21,800
2024-10-10	43.030	43.720	42.510	42.840	41.350	23,700
2024-10-09	42.320	44.030	42.320	43.500	41.987	61,200
2024-10-08	41.930	42.330	41.790	42.330	40.857	7,000
2024-10-07	42.180	42.380	41.610	42.190	40.722	15,900
2024-10-04	42.700	43.070	42.220	42.320	40.848	23,300
2024-10-03	42.160	42.560	42.110	42.390	40.915	14,400
2024-10-02	41.960	43.260	41.960	42.150	40.684	59,600
2024-10-01	42.450	42.450	41.420	42.150	40.684	30,400
2024-09-30	42.000	42.760	41.930	42.410	40.935	14,700
2024-09-27	42.320	42.800	41.710	42.150	40.684	21,000
2024-09-26	41.490	42.220	40.940	42.070	40.606	57,800
2024-09-25	42.000	42.040	40.670	40.680	39.265	15,100
2024-09-24	41.570	42.350	41.320	42.000	40.539	40,500
2024-09-23	41.700	41.810	40.870	41.410	39.969	48,400
2024-09-20	42.480	42.600	41.580	41.600	40.153	59,100
2024-09-19	40.640	42.900	40.630	42.500	41.022	55,100
2024-09-18	39.930	41.040	39.700	40.320	38.917	47,800
2024-09-17	40.020	40.040	39.440	40.000	38.609	46,000
2024-09-16	40.070	40.070	39.500	39.990	38.599	37,400
2024-09-13	40.020	40.370	39.570	39.880	38.493	130,600
2024-09-12	40.520	40.520	39.570	40.020	38.628	38,600
2024-09-11	40.050	40.350	39.270	40.140	38.744	42,300
2024-09-10	39.980	40.580	39.320	40.320	38.917	37,800
2024-09-09	39.340	40.000	38.370	39.830	38.444	37,500
2024-09-06	39.090	40.180	38.140	38.740	37.392	52,900
2024-09-05	39.500	39.530	38.000	39.210	37.846	54,400
2024-09-04	40.160	40.250	39.310	39.470	38.097	21,600
2024-09-03	39.880	40.570	39.870	40.210	38.811	28,700
2024-08-30	40.650	40.950	40.040	40.910	39.487	44,800
2024-08-29	41.230	41.430	40.610	40.980	39.554	21,600
2024-08-28	41.490	42.450	40.510	40.810	39.390	25,800
2024-08-27	41.700	42.340	41.490	41.700	40.249	48,700
2024-08-26	41.610	41.890	41.430	41.720	40.269	17,000
2024-08-23	39.990	41.540	39.820	41.430	39.989	98,200

← NewerPage 9 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.