ADENTRA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	34.000	34.600	33.800	33.980	33.980	58,801
2026-10-16	35.000	35.340	33.850	34.120	34.120	65,650
2026-10-15	34.920	35.250	34.740	34.920	34.920	30,000
2026-10-14	35.250	35.550	34.850	34.990	34.990	33,000
2026-10-13	35.450	35.450	34.610	35.230	35.230	21,300
2026-10-09	35.230	35.360	34.840	34.850	34.850	19,000
2026-10-08	34.710	35.490	34.610	35.420	35.420	22,200
2026-10-07	36.350	36.350	34.550	34.660	34.660	43,800
2026-10-06	36.490	36.570	35.640	36.060	36.060	24,100
2026-10-05	36.810	36.810	36.090	36.250	36.250	25,900
2026-10-02	36.650	36.980	36.470	36.730	36.730	35,400
2026-10-01	36.870	36.870	35.700	36.330	36.330	36,300
2026-09-30	36.990	36.990	36.570	36.670	36.670	27,700
2026-09-29	36.860	37.400	36.770	36.980	36.980	34,600
2026-09-28	35.700	37.230	35.700	37.090	37.090	81,900
2026-09-25	35.250	35.670	35.000	35.620	35.620	55,200
2026-09-24	35.590	35.590	34.990	35.240	35.240	52,200
2026-09-23	36.120	36.130	35.320	35.450	35.450	37,100
2026-09-22	35.450	36.540	35.450	36.120	36.120	31,700
2026-09-21	35.360	35.770	34.990	35.630	35.630	17,300
2026-09-18	35.970	35.970	35.030	35.160	35.160	33,600
2026-09-17	35.760	36.170	35.070	35.610	35.610	25,600
2026-09-16	35.000	35.710	34.900	35.240	35.240	48,100
2026-09-15	35.270	35.280	34.770	35.000	35.000	37,500
2026-09-14	35.550	35.560	35.080	35.290	35.290	28,100
2026-09-11	35.270	35.750	35.270	35.430	35.430	18,500
2026-09-10	35.000	35.600	34.650	35.220	35.220	23,000
2026-09-09	35.000	35.160	34.910	35.000	35.000	23,600
2026-09-08	35.900	35.900	35.020	35.220	35.220	13,000
2026-09-04	34.870	36.150	34.870	36.140	36.140	24,000
2026-09-03	34.230	35.250	34.100	35.120	35.120	39,500
2026-09-02	34.230	34.500	33.870	34.230	34.230	45,400
2026-09-01	35.620	36.020	34.070	34.100	34.100	26,600
2026-08-31	35.570	35.810	35.250	35.520	35.520	84,500
2026-08-28	36.010	36.020	35.160	35.590	35.590	58,500
2026-08-27	35.730	36.130	35.410	35.840	35.840	49,700
2026-08-26	36.880	36.880	35.640	35.800	35.800	20,400
2026-08-25	36.030	36.140	35.260	35.970	35.970	77,252
2026-08-24	36.730	36.780	35.920	36.130	36.130	24,813
2026-08-21	37.260	37.260	36.750	36.950	36.950	24,000
2026-08-20	36.740	37.000	36.480	36.850	36.850	40,800
2026-08-19	37.820	37.820	36.710	37.070	37.070	31,400
2026-08-18	37.180	37.360	36.820	37.300	37.300	27,900
2026-08-17	38.460	38.460	36.840	37.220	37.220	32,500
2026-08-14	39.780	39.780	37.910	38.420	38.420	40,400
2026-08-13	38.630	38.700	38.080	38.470	38.470	33,700
2026-08-12	39.500	39.500	37.650	38.530	38.530	44,500
2026-08-11	39.070	39.710	39.000	39.530	39.530	118,600
2026-08-10	39.210	39.320	38.500	39.070	39.070	52,400
2026-08-07	39.350	39.420	37.790	39.270	39.270	61,600
2026-08-06	38.000	40.000	37.670	39.380	39.380	175,100
2026-08-05	35.800	36.320	35.510	36.260	36.260	41,900
2026-08-04	34.990	35.640	34.990	35.520	35.520	47,700
2026-07-31	34.350	35.090	34.250	34.720	34.720	29,300
2026-07-30	35.130	35.130	34.170	34.310	34.310	29,400
2026-07-29	35.790	35.860	34.940	35.250	35.250	48,200
2026-07-28	35.670	36.220	35.660	35.950	35.950	23,200
2026-07-27	36.020	36.780	35.400	35.840	35.840	25,300
2026-07-24	35.450	36.670	35.240	36.520	36.520	50,300
2026-07-23	36.110	36.500	34.940	35.030	35.030	52,800

Page 1 of 5 · 251 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.