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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	33.31	34.62	34.62	35.31	33.31	273,808
August 12, 2025	32.5	33.32	33.32	33.74	32.5	83,149
August 11, 2025	32.48	32.6	32.6	32.74	32.46	43,600
August 08, 2025	32.39	32.58	32.58	32.8	32.22	86,400
August 07, 2025	31.25	32.39	32.39	33.8	31.25	134,100
August 06, 2025	29.51	29.54	29.54	29.61	29.18	62,100
August 05, 2025	29.18	29.24	29.24	29.93	29.18	28,232
August 01, 2025	29.12	29.44	29.44	29.55	28.95	69,000
July 31, 2025	29.72	29.41	29.41	29.84	29.25	54,134
July 30, 2025	29.76	29.69	29.69	30.09	29.45	155,900
July 29, 2025	29.99	29.76	29.76	30.24	29.68	44,900
July 28, 2025	30.01	30.14	30.14	30.28	29.97	18,843
July 25, 2025	29.63	30	30	30.11	29.54	29,800
July 24, 2025	30.03	29.81	29.81	30.5	29.77	38,200
July 23, 2025	30.74	30.33	30.33	31.27	30.33	43,725
July 22, 2025	29.8	30.62	30.62	31.04	29.8	43,011
July 21, 2025	29.92	29.96	29.96	30.26	29.85	35,300
July 18, 2025	29.93	29.9	29.9	30.3	29.9	24,500
July 17, 2025	30.14	30.07	30.07	30.65	30.04	23,000
July 16, 2025	30.63	30.27	30.27	30.71	30	37,219
July 15, 2025	30.99	30.63	30.63	31.1	30.63	47,012
July 14, 2025	30.07	31.16	31.16	31.19	30.07	45,600
July 11, 2025	31.25	30.43	30.28	31.25	30.42	49,946
July 10, 2025	30.05	31.69	31.53	32.12	30.05	185,000
July 09, 2025	30.16	29.92	29.92	30.36	29.65	51,400
July 08, 2025	29.95	29.89	29.89	30.53	29.89	124,400
July 07, 2025	30	29.95	29.95	30.23	29.78	33,824
July 04, 2025	29.76	29.94	29.94	30.16	29.55	31,648
July 03, 2025	29.81	29.55	29.55	29.81	29.24	51,704

ADENTRA Inc. (ADEN.TO) TSX