ADENTRA Inc. (TSX:ADEN)
Canada flag Canada · Delayed Price · Currency is CAD
27.04
-0.03 (-0.11%)
Apr 17, 2025, 4:00 PM EDT

ADENTRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202527.0727.4026.9727.0427.04-0.11%42,771
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
Apr 2, 202527.8628.7627.8028.7328.572.46%31,700
Apr 1, 202527.5128.4627.5128.0427.891.63%40,300
Mar 31, 202527.2527.8527.2527.5927.44-0.14%49,500
Mar 28, 202527.9527.9627.5227.6327.48-1.50%35,007
Mar 27, 202528.2928.2927.5528.0527.90-1.09%116,300
Mar 26, 202528.8729.1028.3628.3628.20-2.00%39,100
Mar 25, 202528.3529.1828.3528.9428.781.97%109,300
Mar 24, 202528.2328.9828.2328.3828.221.25%87,810
Mar 21, 202527.9128.3727.6328.0327.88-0.95%71,900
Mar 20, 202529.0029.2128.2728.3028.14-2.41%99,718
Mar 19, 202527.8129.2027.7629.0028.844.28%86,900
Mar 18, 202528.0028.3827.3727.8127.66-0.32%147,808
Mar 17, 202528.0028.7527.7727.9027.75-2.58%244,728
Mar 14, 202528.5029.3828.0028.6428.48-5.38%235,416
Mar 13, 202530.6431.0529.8130.2730.10-2.13%53,400
Mar 12, 202531.1731.6130.4630.9330.76-0.45%60,400
Mar 11, 202530.8631.4330.8431.0730.900.23%41,422
Mar 10, 202531.5031.7630.8431.0030.83-3.19%77,720
Mar 7, 202531.7032.3531.2532.0231.840.95%31,616
Mar 6, 202531.4932.2531.3131.7231.54-1.89%84,700
Mar 5, 202532.4332.9132.1032.3332.150.31%40,709
Mar 4, 202532.1432.8231.6332.2332.05-0.34%122,200
Mar 3, 202533.5134.1232.1932.3432.16-3.49%71,600
Feb 28, 202533.0233.6532.6533.5133.331.48%285,647
Feb 27, 202533.4233.6732.9133.0232.84-1.17%40,223
Feb 26, 202533.2234.0533.2233.4133.231.12%23,200
Feb 25, 202533.0233.3632.7833.0432.86-0.36%43,000
Feb 24, 202532.8733.9932.7333.1632.980.64%31,638
Feb 21, 202533.8133.8132.8632.9532.77-1.17%66,030
Feb 20, 202534.0734.0733.1933.3433.16-1.74%45,500
Feb 19, 202534.0734.0733.6933.9333.74-0.44%26,121
Feb 18, 202534.0534.1833.7634.0833.890.03%23,403
Feb 14, 202534.0134.3833.6934.0733.880.24%40,600
Feb 13, 202533.7634.1533.6433.9933.801.16%37,500
Feb 12, 202534.5234.6233.3933.6033.41-2.92%164,800
Feb 11, 202534.5234.7334.2534.6134.42-0.12%41,321
Feb 10, 202534.4034.8534.2934.6534.460.67%34,032
Feb 7, 202534.6434.7534.0634.4234.23-0.64%20,522
Feb 6, 202534.6635.5534.4134.6434.45-0.14%48,248