Skip to main content
logo
ADENTRA Inc. (TSX:ADEN)
Canada flag Canada · Delayed Price · Currency is CAD
30.83
+0.87 (2.90%)
Jul 22, 2025, 2:02 PM EDT

ADENTRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202529.8030.9229.8030.9230.923.20%11,890
Jul 21, 202529.9230.2629.8529.9629.960.20%35,300
Jul 18, 202529.9330.3029.9029.9029.90-0.57%24,500
Jul 17, 202530.1430.6530.0430.0730.07-0.66%23,000
Jul 16, 202530.6330.7130.0030.2730.27-1.18%37,219
Jul 15, 202530.9931.1030.6330.6330.63-1.70%47,012
Jul 14, 202530.0731.1930.0731.1631.162.40%45,600
Jul 11, 202531.2531.2530.4230.4330.28-3.98%49,946
Jul 10, 202530.0532.1230.0531.6931.535.92%185,000
Jul 9, 202530.1630.3629.6529.9229.770.10%51,400
Jul 8, 202529.9530.5329.8929.8929.74-0.20%124,400
Jul 7, 202530.0030.2329.7829.9529.800.03%33,824
Jul 4, 202529.7630.1629.5529.9429.791.32%31,648
Jul 3, 202529.8129.8129.2429.5529.40-0.84%51,704
Jul 2, 202528.9130.2428.8529.8029.653.29%80,300
Jun 30, 202527.8529.1027.7528.8528.713.67%87,000
Jun 27, 202527.8828.3227.7327.8327.690.40%30,800
Jun 26, 202527.6327.7727.4027.7227.581.20%25,023
Jun 25, 202527.8927.9427.3527.3927.25-1.23%23,519
Jun 24, 202527.3128.0327.3127.7327.591.28%23,100
Jun 23, 202527.3627.6127.0527.3827.250.07%32,200
Jun 20, 202526.6627.7126.6627.3627.232.20%105,700
Jun 19, 202525.8827.0125.7526.7726.643.16%29,506
Jun 18, 202526.3626.4625.9525.9525.82-1.48%46,500
Jun 17, 202526.5826.6426.3426.3426.21-1.24%22,118
Jun 16, 202526.5626.8426.3826.6726.540.34%73,600
Jun 13, 202526.7126.8426.4626.5826.45-1.26%60,845
Jun 12, 202527.4227.5826.8126.9226.79-2.39%38,100
Jun 11, 202527.3027.8427.3027.5827.441.10%33,300
Jun 10, 202526.8627.4326.8627.2827.151.91%27,700
Jun 9, 202526.7826.9526.6026.7726.64-22,632
Jun 6, 202526.7427.0726.7326.7726.640.19%16,932
Jun 5, 202527.0527.1326.6426.7226.59-1.04%33,241
Jun 4, 202526.8027.0326.5727.0026.871.50%81,300
Jun 3, 202525.6026.6125.6026.6026.473.91%65,118
Jun 2, 202525.7525.8325.5525.6025.47-1.16%60,616
May 30, 202526.1026.1025.7325.9025.77-1.07%671,200
May 29, 202526.2526.4726.0626.1826.050.31%36,646
May 28, 202526.3726.5126.0426.1025.97-1.10%41,500
May 27, 202526.0626.6025.9626.3926.261.85%69,029
May 26, 202525.5425.9125.5325.9125.781.49%16,019
May 23, 202525.4725.6625.4525.5325.400.55%41,008
May 22, 202525.8025.8225.3925.3925.26-1.36%68,601
May 21, 202526.1526.1525.7325.7425.61-1.83%51,312
May 20, 202526.5926.7926.1026.2226.09-0.76%40,200
May 16, 202526.0226.6125.9526.4226.292.09%22,807
May 15, 202525.9626.1425.6625.8825.75-0.19%32,300
May 14, 202527.0527.0525.5425.9325.80-1.71%61,500
May 13, 202525.7926.5625.7226.3826.253.53%89,844
May 12, 202525.9325.9325.1225.4825.352.04%459,725