ADENTRA Inc ADEN
TSX · Kanada · Dağıtım Hizmetleri
CAD 36,33-0,34 (-%0,93)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 36,33 | -%0,93 | CAD 36,87 | CAD 36,87 | CAD 35,70 | 36,30K |
| 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 |