ADENTRA Inc ADEN
TSX · Canada · Distribution Services
CAD 36.64-0.03 (-0.08%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 36.64 | -0.08% | CAD 36.87 | CAD 36.87 | CAD 35.70 | 19.58K |
| 2026-09-30 | CAD 36.67 | -0.84% | CAD 36.99 | CAD 36.99 | CAD 36.57 | 27.70K |
| 2026-09-29 | CAD 36.98 | -0.30% | CAD 36.86 | CAD 37.40 | CAD 36.77 | 34.60K |
| 2026-09-28 | CAD 37.09 | +4.13% | CAD 35.70 | CAD 37.23 | CAD 35.70 | 81.90K |
| 2026-09-25 | CAD 35.62 | +1.08% | CAD 35.25 | CAD 35.67 | CAD 35.00 | 55.20K |
| 2026-09-24 | CAD 35.24 | -0.59% | CAD 35.59 | CAD 35.59 | CAD 34.99 | 52.20K |
| 2026-09-23 | CAD 35.45 | -1.85% | CAD 36.12 | CAD 36.13 | CAD 35.32 | 37.10K |
| 2026-09-22 | CAD 36.12 | +1.38% | CAD 35.45 | CAD 36.54 | CAD 35.45 | 31.70K |
| 2026-09-21 | CAD 35.63 | +1.34% | CAD 35.36 | CAD 35.77 | CAD 34.99 | 17.30K |
| 2026-09-18 | CAD 35.16 | -1.26% | CAD 35.97 | CAD 35.97 | CAD 35.03 | 33.60K |
| 2026-09-17 | CAD 35.61 | +1.05% | CAD 35.76 | CAD 36.17 | CAD 35.07 | 25.60K |
| 2026-09-16 | CAD 35.24 | +0.69% | CAD 35.00 | CAD 35.71 | CAD 34.90 | 48.10K |
| 2026-09-15 | CAD 35.00 | -0.82% | CAD 35.27 | CAD 35.28 | CAD 34.77 | 37.50K |
| 2026-09-14 | CAD 35.29 | -0.40% | CAD 35.55 | CAD 35.56 | CAD 35.08 | 28.10K |
| 2026-09-11 | CAD 35.43 | +0.60% | CAD 35.27 | CAD 35.75 | CAD 35.27 | 18.50K |
| 2026-09-10 | CAD 35.22 | +0.63% | CAD 35.00 | CAD 35.60 | CAD 34.65 | 23.00K |
| 2026-09-09 | CAD 35.00 | -0.62% | CAD 35.00 | CAD 35.16 | CAD 34.91 | 23.60K |
| 2026-09-08 | CAD 35.22 | -2.55% | CAD 35.90 | CAD 35.90 | CAD 35.02 | 13.00K |
| 2026-09-04 | CAD 36.14 | +2.90% | CAD 34.87 | CAD 36.15 | CAD 34.87 | 24.00K |
| 2026-09-03 | CAD 35.12 | +2.60% | CAD 34.23 | CAD 35.25 | CAD 34.10 | 39.50K |
| 2026-09-02 | CAD 34.23 | +0.38% | CAD 34.23 | CAD 34.50 | CAD 33.87 | 45.40K |
| 2026-09-01 | CAD 34.10 | -4.00% | CAD 35.62 | CAD 36.02 | CAD 34.07 | 26.60K |
| 2026-08-31 | CAD 35.52 | -0.20% | CAD 35.57 | CAD 35.81 | CAD 35.25 | 84.50K |
| 2026-08-28 | CAD 35.59 | -0.70% | CAD 36.01 | CAD 36.02 | CAD 35.16 | 58.50K |
| 2026-08-27 | CAD 35.84 | +0.11% | CAD 35.73 | CAD 36.13 | CAD 35.41 | 49.70K |
| 2026-08-26 | CAD 35.80 | -0.47% | CAD 36.88 | CAD 36.88 | CAD 35.64 | 20.40K |
| 2026-08-25 | CAD 35.97 | -0.44% | CAD 36.03 | CAD 36.14 | CAD 35.26 | 77.30K |
| 2026-08-24 | CAD 36.13 | -2.22% | CAD 36.73 | CAD 36.78 | CAD 35.92 | 24.80K |
| 2026-08-21 | CAD 36.95 | +0.27% | CAD 37.26 | CAD 37.26 | CAD 36.75 | 24.00K |
| 2026-08-20 | CAD 36.85 | -0.59% | CAD 36.74 | CAD 37.00 | CAD 36.48 | 40.80K |
| 2026-08-19 | CAD 37.07 | -0.62% | CAD 37.82 | CAD 37.82 | CAD 36.71 | 31.40K |
| 2026-08-18 | CAD 37.30 | +0.21% | CAD 37.18 | CAD 37.36 | CAD 36.82 | 27.90K |
| 2026-08-17 | CAD 37.22 | -3.12% | CAD 38.46 | CAD 38.46 | CAD 36.84 | 32.50K |
| 2026-08-14 | CAD 38.42 | -0.13% | CAD 39.78 | CAD 39.78 | CAD 37.91 | 40.40K |
| 2026-08-13 | CAD 38.47 | -0.16% | CAD 38.63 | CAD 38.70 | CAD 38.08 | 33.70K |
| 2026-08-12 | CAD 38.53 | -2.53% | CAD 39.50 | CAD 39.50 | CAD 37.65 | 44.50K |
| 2026-08-11 | CAD 39.53 | +1.18% | CAD 39.07 | CAD 39.71 | CAD 39.00 | 118.60K |
| 2026-08-10 | CAD 39.07 | -0.51% | CAD 39.21 | CAD 39.32 | CAD 38.50 | 52.40K |
| 2026-08-07 | CAD 39.27 | -0.28% | CAD 39.35 | CAD 39.42 | CAD 37.79 | 61.60K |
| 2026-08-06 | CAD 39.38 | +8.60% | CAD 38.00 | CAD 40.00 | CAD 37.67 | 175.10K |
| 2026-08-05 | CAD 36.26 | +2.08% | CAD 35.80 | CAD 36.32 | CAD 35.51 | 41.90K |
| 2026-08-04 | CAD 35.52 | +2.30% | CAD 34.99 | CAD 35.64 | CAD 34.99 | 47.70K |
| 2026-07-31 | CAD 34.72 | +1.19% | CAD 34.35 | CAD 35.09 | CAD 34.25 | 29.30K |
| 2026-07-30 | CAD 34.31 | -2.67% | CAD 35.13 | CAD 35.13 | CAD 34.17 | 29.40K |
| 2026-07-29 | CAD 35.25 | -1.95% | CAD 35.79 | CAD 35.86 | CAD 34.94 | 48.20K |
| 2026-07-28 | CAD 35.95 | +0.31% | CAD 35.67 | CAD 36.22 | CAD 35.66 | 23.20K |
| 2026-07-27 | CAD 35.84 | -1.86% | CAD 36.02 | CAD 36.78 | CAD 35.40 | 25.30K |
| 2026-07-24 | CAD 36.52 | +4.25% | CAD 35.45 | CAD 36.67 | CAD 35.24 | 50.30K |
| 2026-07-23 | CAD 35.03 | -2.96% | CAD 36.11 | CAD 36.50 | CAD 34.94 | 52.80K |
| 2026-07-22 | CAD 36.10 | +0.33% | CAD 35.87 | CAD 36.50 | CAD 35.87 | 24.80K |
| 2026-07-21 | CAD 35.98 | -1.88% | CAD 36.10 | CAD 36.50 | CAD 35.83 | 40.20K |
| 2026-07-20 | CAD 36.67 | -3.25% | CAD 37.82 | CAD 37.82 | CAD 36.46 | 50.10K |
| 2026-07-17 | CAD 37.90 | -1.12% | CAD 38.50 | CAD 38.83 | CAD 37.63 | 56.90K |
| 2026-07-16 | CAD 38.33 | +2.65% | CAD 37.34 | CAD 38.99 | CAD 37.00 | 70.50K |
| 2026-07-15 | CAD 37.34 | +1.63% | CAD 36.36 | CAD 37.61 | CAD 36.35 | 44.90K |
| 2026-07-14 | CAD 36.74 | +1.86% | CAD 35.71 | CAD 37.32 | CAD 35.71 | 76.10K |
| 2026-07-13 | CAD 36.07 | +3.92% | CAD 35.09 | CAD 36.12 | CAD 35.08 | 41.50K |
| 2026-07-10 | CAD 34.71 | -0.91% | CAD 35.33 | CAD 35.33 | CAD 34.30 | 31.80K |
| 2026-07-09 | CAD 35.03 | +0.34% | CAD 35.48 | CAD 36.02 | CAD 34.97 | 71.70K |
| 2026-07-08 | CAD 34.91 | -1.52% | CAD 35.39 | CAD 35.80 | CAD 34.82 | 34.00K |
| 2026-07-07 | CAD 35.45 | -2.82% | CAD 36.38 | CAD 36.53 | CAD 35.36 | 51.90K |
| 2026-07-06 | CAD 36.48 | -0.79% | CAD 36.56 | CAD 37.39 | CAD 36.47 | 40.40K |
| 2026-07-03 | CAD 36.77 | +0.19% | CAD 36.81 | CAD 37.08 | CAD 36.47 | 16.20K |
| 2026-07-02 | CAD 36.70 | -5.05% | CAD 38.50 | CAD 38.65 | CAD 36.40 | 51.90K |
| 2026-06-30 | CAD 38.65 | +1.28% | CAD 38.02 | CAD 39.23 | CAD 37.97 | 111.00K |
| 2026-06-29 | CAD 38.16 | +1.76% | CAD 37.43 | CAD 38.25 | CAD 36.58 | 81.50K |
| 2026-06-26 | CAD 37.50 | +1.60% | CAD 37.08 | CAD 37.67 | CAD 36.86 | 49.70K |
| 2026-06-25 | CAD 36.91 | +2.44% | CAD 36.06 | CAD 37.06 | CAD 36.06 | 39.60K |
| 2026-06-24 | CAD 36.03 | +4.31% | CAD 34.52 | CAD 36.32 | CAD 34.52 | 65.00K |
| 2026-06-23 | CAD 34.54 | -0.06% | CAD 34.50 | CAD 34.59 | CAD 34.00 | 88.80K |
| 2026-06-22 | CAD 34.56 | -1.79% | CAD 35.33 | CAD 35.33 | CAD 34.39 | 28.40K |
| 2026-06-19 | CAD 35.19 | +0.28% | CAD 35.00 | CAD 35.53 | CAD 34.69 | 26.40K |
| 2026-06-18 | CAD 35.09 | +3.48% | CAD 33.90 | CAD 35.17 | CAD 33.90 | 49.60K |
| 2026-06-17 | CAD 33.91 | -2.45% | CAD 34.76 | CAD 34.91 | CAD 33.84 | 29.20K |
| 2026-06-16 | CAD 34.76 | -1.11% | CAD 35.22 | CAD 35.37 | CAD 34.69 | 32.30K |
| 2026-06-15 | CAD 35.15 | +0.46% | CAD 34.95 | CAD 35.50 | CAD 34.72 | 31.70K |
| 2026-06-12 | CAD 34.99 | +2.70% | CAD 34.10 | CAD 35.14 | CAD 34.06 | 37.90K |
| 2026-06-11 | CAD 34.07 | +0.80% | CAD 34.05 | CAD 35.00 | CAD 33.80 | 65.00K |
| 2026-06-10 | CAD 33.80 | -0.09% | CAD 33.92 | CAD 34.36 | CAD 33.63 | 33.20K |
| 2026-06-09 | CAD 33.83 | +1.77% | CAD 33.24 | CAD 33.99 | CAD 33.14 | 40.10K |
| 2026-06-08 | CAD 33.24 | -0.03% | CAD 33.38 | CAD 33.66 | CAD 33.13 | 52.50K |
| 2026-06-05 | CAD 33.25 | -1.07% | CAD 33.02 | CAD 33.46 | CAD 33.02 | 57.00K |
| 2026-06-04 | CAD 33.61 | -0.83% | CAD 34.22 | CAD 34.30 | CAD 33.43 | 38.40K |
| 2026-06-03 | CAD 33.89 | +1.92% | CAD 33.24 | CAD 34.21 | CAD 33.24 | 37.00K |
| 2026-06-02 | CAD 33.25 | +1.09% | CAD 33.12 | CAD 33.58 | CAD 32.96 | 73.90K |
| 2026-06-01 | CAD 32.89 | -0.27% | CAD 33.01 | CAD 33.34 | CAD 32.46 | 64.50K |
| 2026-05-29 | CAD 32.98 | -1.38% | CAD 33.38 | CAD 33.58 | CAD 32.97 | 795.80K |
| 2026-05-28 | CAD 33.44 | +0.51% | CAD 33.02 | CAD 33.87 | CAD 32.71 | 37.70K |
| 2026-05-27 | CAD 33.27 | +0.82% | CAD 33.03 | CAD 33.83 | CAD 32.80 | 34.40K |
| 2026-05-26 | CAD 33.00 | -0.93% | CAD 33.26 | CAD 33.50 | CAD 32.68 | 32.40K |