Skip to main content
ADENTRA Inc. (TSX:ADEN)
Canada flag Canada · Delayed Price · Currency is CAD
26.58
-0.34 (-1.26%)
Jun 13, 2025, 4:00 PM EDT

ADENTRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202526.7126.8426.4626.5826.58-1.26%60,884
Jun 12, 202527.4227.5826.8126.9226.92-2.39%38,100
Jun 11, 202527.3027.8427.3027.5827.581.10%33,329
Jun 10, 202526.8627.4326.8627.2827.281.91%27,700
Jun 9, 202526.7826.9526.6026.7726.77-22,632
Jun 6, 202526.7427.0726.7326.7726.770.19%16,932
Jun 5, 202527.0527.1326.6426.7226.72-1.04%33,241
Jun 4, 202526.8027.0326.5727.0027.001.50%81,300
Jun 3, 202525.6026.6125.6026.6026.603.91%65,135
Jun 2, 202525.7525.8325.5525.6025.60-1.16%60,616
May 30, 202526.1026.1025.7325.9025.90-1.07%671,269
May 29, 202526.2526.4726.0626.1826.180.31%36,646
May 28, 202526.3726.5126.0426.1026.10-1.10%41,500
May 27, 202526.0626.6025.9626.3926.391.85%69,029
May 26, 202525.5425.9125.5325.9125.911.49%16,019
May 23, 202525.4725.6625.4525.5325.530.55%41,008
May 22, 202525.8025.8225.3925.3925.39-1.36%68,649
May 21, 202526.1526.1525.7325.7425.74-1.83%51,312
May 20, 202526.5926.7926.1026.2226.22-0.76%40,200
May 16, 202526.0226.6125.9526.4226.422.09%22,807
May 15, 202525.9626.1425.6625.8825.88-0.19%32,300
May 14, 202527.0527.0525.5425.9325.93-1.71%61,500
May 13, 202525.7926.5625.7226.3826.383.53%89,844
May 12, 202525.9325.9325.1225.4825.482.04%459,725
May 9, 202525.0125.6524.7724.9724.970.69%47,700
May 8, 202527.5027.5024.6024.8024.80-7.43%233,810
May 7, 202526.1326.8926.1326.7926.791.67%24,545
May 6, 202526.7926.8326.3026.3526.35-1.72%95,613
May 5, 202527.1227.1326.7126.8126.81-1.79%48,647
May 2, 202527.4127.4727.1327.3027.300.07%19,200
May 1, 202527.1827.4127.1027.2827.281.00%15,521
Apr 30, 202526.8627.0326.5027.0127.01-0.81%37,546
Apr 29, 202526.9127.6326.8927.2327.230.18%25,331
Apr 28, 202527.5828.0727.1127.1827.18-0.98%30,908
Apr 25, 202527.6327.6327.3527.4527.450.18%23,500
Apr 24, 202527.0027.5926.9227.4027.402.09%25,300
Apr 23, 202526.7827.4726.7126.8426.840.71%49,001
Apr 22, 202526.9327.4126.6026.6526.65-1.04%40,100
Apr 21, 202526.9928.8326.5526.9326.93-0.41%24,736
Apr 17, 202527.0727.4026.9727.0427.04-0.11%42,800
Apr 16, 202526.7827.3526.6527.0727.071.01%39,100
Apr 15, 202526.9027.1026.4726.8026.80-0.59%72,205
Apr 14, 202527.1627.6726.9026.9626.96-0.81%74,500
Apr 11, 202527.1127.3026.4027.1827.030.26%32,000
Apr 10, 202527.4327.7526.8727.1126.96-3.97%60,500
Apr 9, 202525.7328.3325.3828.2328.078.58%145,200
Apr 8, 202526.8427.3325.7526.0025.86-2.29%104,000
Apr 7, 202526.1527.5625.7126.6126.46-0.89%92,100
Apr 4, 202526.2526.9825.4826.8526.70-0.37%103,300
Apr 3, 202527.6527.8026.7926.9526.80-6.20%89,800