ADENTRA Inc. - ADEN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	32.8	32.24	32.24	32.8	31.82	47,900
November 06, 2025	34.08	32.89	32.89	34.17	32.89	52,642
November 05, 2025	34.32	34.25	34.25	34.55	34.13	43,426
November 04, 2025	35.11	34.15	34.15	35.15	33.99	63,600
November 03, 2025	35.14	35.37	35.37	35.37	34.36	36,300
October 31, 2025	34.02	35.17	35.17	35.27	34.02	42,200
October 30, 2025	34.4	34.14	34.14	35.08	34.05	29,201
October 29, 2025	34.96	34.34	34.34	34.96	34.01	27,900
October 28, 2025	34.83	34.71	34.71	34.89	34.5	43,642
October 27, 2025	34.89	34.68	34.68	34.93	34.5	22,524
October 24, 2025	34.85	34.85	34.85	35.07	34.63	36,830
October 23, 2025	34.44	34.74	34.74	35.01	34.14	46,200
October 22, 2025	33.61	34.47	34.47	34.47	33.61	42,900
October 21, 2025	34.02	33.9	33.9	34.26	33.78	53,100
October 20, 2025	34.07	34.18	34.18	34.67	34.02	26,600
October 17, 2025	33.45	34.3	34.3	34.4	33.45	22,303
October 16, 2025	33.52	33.54	33.54	33.88	33.33	14,723
October 15, 2025	33.76	33.7	33.7	34.47	33.7	34,428
October 14, 2025	33.32	33.78	33.78	33.84	33.17	50,200
October 10, 2025	33.28	33.35	33.35	33.75	32.74	80,200
October 09, 2025	33.57	33.62	33.62	33.74	33.17	24,600
October 08, 2025	32.91	33.74	33.74	33.83	32.91	25,500
October 07, 2025	35.25	32.87	32.87	35.25	32.63	93,800
October 06, 2025	34.92	35.05	35.05	35.22	34.66	14,219
October 03, 2025	34.9	35.02	35.02	35.3	34.87	21,400
October 02, 2025	35.11	34.91	34.91	35.13	34.89	17,200
October 01, 2025	35.48	35.11	35.11	35.68	35.03	28,739
September 30, 2025	35.13	35.23	35.23	35.32	34.55	56,000
September 29, 2025	34.81	35.25	35.25	35.96	34.81	41,300
September 26, 2025	33.88	34.35	34.35	34.53	33.88	45,705
September 25, 2025	34.23	34	34	34.23	33.7	55,843
September 24, 2025	34.2	34.5	34.5	34.78	34.2	47,500
September 23, 2025	34.73	34.19	34.19	34.85	34	53,600
September 22, 2025	34.69	34.7	34.7	34.98	34.46	34,935
September 19, 2025	35.24	35.03	35.03	35.96	34.92	39,100
September 18, 2025	35.2	35.3	35.3	35.46	35.01	22,100
September 17, 2025	35.25	35.09	35.09	35.59	34.81	28,700
September 16, 2025	35.79	35.24	35.24	35.79	35.07	40,100
September 15, 2025	35.89	35.72	35.72	35.94	35.48	31,037
September 12, 2025	35.81	35.6	35.6	35.81	35.39	38,200
September 11, 2025	35.43	35.5	35.5	35.76	35.13	47,400
September 10, 2025	35.9	35.4	35.4	36.04	35.21	43,200
September 09, 2025	36.31	35.96	35.96	36.5	35.69	44,500
September 08, 2025	36.25	36.41	36.41	36.51	35.87	94,700
September 05, 2025	35.05	36.31	36.31	36.4	35.05	65,225
September 04, 2025	34.76	35.06	35.06	35.42	34.76	104,710
September 03, 2025	34.72	34.88	34.88	35.08	34.72	50,431
September 02, 2025	34.02	34.84	34.84	35.18	34.02	73,600
August 29, 2025	34.3	34.37	34.37	34.84	34.3	33,800
August 28, 2025	34.98	34.22	34.22	35.05	34.18	100,762
August 27, 2025	34.74	34.99	34.99	35.13	33.77	35,721
August 26, 2025	35.33	34.74	34.74	35.33	34.68	152,202
August 25, 2025	35.17	35.1	35.1	35.28	34.84	27,325
August 22, 2025	34.16	35.35	35.35	35.7	34.16	70,480
August 21, 2025	34.19	34.14	34.14	34.49	34.01	39,412
August 20, 2025	34.05	34.22	34.22	34.35	33.43	116,200
August 19, 2025	33.62	33.7	33.7	33.96	33.48	21,313
August 18, 2025	34.14	33.48	33.48	34.4	33.35	33,100
August 15, 2025	34.62	34.25	34.25	34.8	34.12	67,298
August 14, 2025	34.66	34.86	34.86	35.01	33.8	115,400

ADENTRA Inc. (ADEN.TO) TSX