ADENTRA Inc. (ADEN.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

38.05

-2.93

(-7.15%)

At close: 04:00PM EDT

Time period:

06 June 2023 - 06 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2024	38.55	38.55	37.51	38.05	38.05	325,183
05 June 2024	40.25	41.21	40.25	40.98	40.98	14,300
04 June 2024	40.01	40.82	39.43	40.10	40.10	61,200
03 June 2024	38.73	40.54	38.66	39.95	39.95	58,700
31 May 2024	38.28	38.77	37.69	38.66	38.66	2,212,500
30 May 2024	37.98	39.08	37.69	38.06	38.06	36,800
29 May 2024	38.21	38.21	37.73	37.95	37.95	47,300
28 May 2024	38.62	38.78	38.13	38.13	38.13	27,300
27 May 2024	39.04	39.69	38.63	38.64	38.64	15,200
24 May 2024	38.66	39.55	38.53	39.21	39.21	28,100
23 May 2024	38.09	38.36	38.00	38.33	38.33	31,500
22 May 2024	38.32	38.58	38.00	38.22	38.22	28,900
21 May 2024	38.33	38.96	38.04	38.42	38.42	27,400
17 May 2024	38.33	39.21	38.18	38.39	38.39	42,100
16 May 2024	38.05	38.29	37.69	38.22	38.22	43,900
15 May 2024	38.12	38.60	37.86	38.45	38.45	66,200
14 May 2024	37.60	38.01	37.49	37.90	37.90	100,700
13 May 2024	39.16	39.59	37.69	37.72	37.72	57,800
10 May 2024	40.58	40.58	39.12	39.14	39.14	56,800
09 May 2024	41.98	41.99	40.53	40.59	40.59	67,900
08 May 2024	41.72	41.72	40.88	41.06	41.06	57,600
07 May 2024	43.64	43.64	41.50	41.52	41.52	87,700
06 May 2024	42.02	43.80	42.00	43.38	43.38	72,800
03 May 2024	42.00	42.45	41.77	42.00	42.00	45,100
02 May 2024	42.78	42.78	41.82	42.03	42.03	52,300
01 May 2024	42.84	42.91	41.59	42.21	42.21	68,600
30 Apr 2024	43.12	43.73	42.58	42.58	42.58	61,000
29 Apr 2024	43.91	43.91	43.24	43.63	43.63	86,400
26 Apr 2024	43.39	43.81	43.10	43.60	43.60	46,600
25 Apr 2024	42.38	43.37	42.11	43.19	43.19	117,700
24 Apr 2024	43.23	43.60	42.51	42.75	42.75	81,000
23 Apr 2024	41.99	43.08	41.99	43.00	43.00	95,800
22 Apr 2024	41.55	41.99	41.36	41.94	41.94	31,300
19 Apr 2024	41.80	42.35	41.53	41.60	41.60	23,000
18 Apr 2024	40.64	41.65	40.47	41.34	41.34	58,200
17 Apr 2024	40.86	40.95	40.37	40.58	40.58	99,900
16 Apr 2024	40.86	41.13	40.50	40.78	40.78	48,200
15 Apr 2024	42.16	43.04	41.02	41.04	41.04	39,900
12 Apr 2024	42.45	42.45	41.95	42.11	42.11	145,000
12 Apr 2024	0.14 Dividend
11 Apr 2024	42.52	42.74	42.00	42.33	42.19	56,300
10 Apr 2024	42.33	42.89	41.98	42.46	42.32	49,100
09 Apr 2024	41.75	42.74	41.65	42.70	42.56	115,300
08 Apr 2024	41.59	41.82	41.05	41.72	41.58	78,500
05 Apr 2024	40.75	41.82	40.69	41.37	41.23	56,400
04 Apr 2024	41.12	41.44	40.44	40.72	40.59	35,100
03 Apr 2024	40.20	41.21	40.20	41.19	41.05	33,800
02 Apr 2024	40.62	40.99	40.10	40.36	40.23	29,900
01 Apr 2024	41.14	41.14	39.80	40.64	40.51	38,900
28 Mar 2024	42.00	42.42	40.98	41.01	40.87	63,600
27 Mar 2024	40.31	42.11	40.31	41.94	41.80	47,500
26 Mar 2024	40.14	40.90	39.73	40.80	40.67	43,900
25 Mar 2024	40.06	40.77	40.06	40.11	39.98	42,900
22 Mar 2024	40.82	41.05	39.93	40.44	40.31	32,600
21 Mar 2024	39.44	40.87	39.44	40.72	40.59	48,900
20 Mar 2024	39.61	40.90	39.25	39.99	39.86	147,000
19 Mar 2024	36.99	39.70	36.82	39.54	39.41	160,200
18 Mar 2024	34.92	37.20	34.92	36.91	36.79	124,700
15 Mar 2024	34.87	35.46	34.28	34.35	34.24	69,900
14 Mar 2024	35.29	35.37	34.72	34.87	34.75	51,900
13 Mar 2024	35.34	35.68	35.03	35.03	34.91	16,000
12 Mar 2024	35.34	35.60	35.11	35.50	35.38	16,700
11 Mar 2024	35.11	35.46	34.74	35.46	35.34	14,200
08 Mar 2024	35.97	35.97	35.03	35.54	35.42	24,400
07 Mar 2024	35.72	36.20	35.33	35.80	35.68	46,700
06 Mar 2024	34.67	36.67	34.67	35.70	35.58	38,400
05 Mar 2024	36.43	36.43	35.55	35.68	35.56	16,400
04 Mar 2024	36.65	37.07	36.29	36.46	36.34	70,500
01 Mar 2024	36.76	37.70	36.52	36.70	36.58	76,700
29 Feb 2024	35.87	37.08	35.75	37.02	36.90	52,900
28 Feb 2024	35.48	36.12	35.14	36.02	35.90	58,500
27 Feb 2024	35.45	35.79	35.14	35.50	35.38	42,000
26 Feb 2024	35.12	35.50	34.66	35.16	35.04	25,300
23 Feb 2024	35.20	35.92	34.91	34.99	34.87	28,600
22 Feb 2024	34.97	35.43	34.78	35.01	34.89	25,100
21 Feb 2024	34.50	35.19	34.49	34.95	34.83	18,300
20 Feb 2024	34.89	34.89	33.91	34.52	34.41	21,300
16 Feb 2024	34.98	35.21	34.60	34.84	34.72	30,700
15 Feb 2024	34.98	34.98	34.32	34.79	34.67	14,600
14 Feb 2024	33.19	34.67	33.14	34.63	34.52	29,100
13 Feb 2024	33.91	33.94	32.49	32.97	32.86	70,000
12 Feb 2024	33.84	34.46	33.67	34.46	34.35	106,800
09 Feb 2024	33.65	34.00	33.19	33.85	33.74	37,200
08 Feb 2024	32.17	33.63	31.77	33.63	33.52	37,300
07 Feb 2024	31.94	32.25	31.38	32.25	32.14	31,400
06 Feb 2024	31.45	32.03	31.40	31.94	31.83	25,700
05 Feb 2024	32.26	32.26	31.35	31.45	31.35	52,700
02 Feb 2024	31.87	32.59	31.59	32.56	32.45	46,800
01 Feb 2024	31.21	32.12	31.21	32.11	32.00	41,100
31 Jan 2024	31.71	32.31	31.50	31.66	31.56	64,400
30 Jan 2024	31.56	32.70	31.56	32.64	32.53	27,100
29 Jan 2024	32.08	32.15	31.70	32.00	31.89	65,300
26 Jan 2024	32.16	32.74	31.69	32.20	32.09	29,800
25 Jan 2024	31.52	32.32	31.50	32.15	32.04	54,600
24 Jan 2024	31.98	32.25	31.62	31.62	31.52	13,600
23 Jan 2024	32.25	32.34	32.00	32.24	32.13	21,500
22 Jan 2024	32.02	32.35	31.77	32.35	32.24	16,000
19 Jan 2024	31.51	31.87	31.29	31.87	31.76	9,600
18 Jan 2024	32.00	32.00	31.24	31.61	31.51	24,800
17 Jan 2024	31.89	32.11	31.58	31.81	31.70	12,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,074.30+52.10(+0.65%)

AUD/USD0.6670-0.0000(-0.00%)

ASX 2007,821.80+52.80(+0.68%)

OIL75.69+0.14(+0.19%)

GOLD2,395.30+4.40(+0.18%)

Bitcoin AUD106,104.95-545.63(-0.51%)

ADENTRA Inc. (ADEN.TO)

ALL ORDS
8,074.30
+52.10(+0.65%)

AUD/USD
0.6670
-0.0000(-0.00%)

ASX 200
7,821.80
+52.80(+0.68%)

OIL
75.69
+0.14(+0.19%)

GOLD
2,395.30
+4.40(+0.18%)

Bitcoin AUD
106,104.95
-545.63(-0.51%)