ADENTRA Inc. (ADEN.TO) TSX

33.36

-0.89(-2.60%)

Updated at August 18 03:30PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202534.6234.2534.2534.834.1267,298
August 14, 202534.6634.8634.8635.0133.8115,400
August 13, 202533.3134.6234.6235.3133.31273,808
August 12, 202532.533.3233.3233.7432.583,149
August 11, 202532.4832.632.632.7432.4643,600
August 08, 202532.3932.5832.5832.832.2286,400
August 07, 202531.2532.3932.3933.831.25134,100
August 06, 202529.5129.5429.5429.6129.1862,100
August 05, 202529.1829.2429.2429.9329.1828,232
August 01, 202529.1229.4429.4429.5528.9569,000
July 31, 202529.7229.4129.4129.8429.2554,134
July 30, 202529.7629.6929.6930.0929.45155,900
July 29, 202529.9929.7629.7630.2429.6844,900
July 28, 202530.0130.1430.1430.2829.9718,843
July 25, 202529.63303030.1129.5429,800
July 24, 202530.0329.8129.8130.529.7738,200
July 23, 202530.7430.3330.3331.2730.3343,725
July 22, 202529.830.6230.6231.0429.843,011
July 21, 202529.9229.9629.9630.2629.8535,300
July 18, 202529.9329.929.930.329.924,500
July 17, 202530.1430.0730.0730.6530.0423,000
July 16, 202530.6330.2730.2730.713037,219
July 15, 202530.9930.6330.6331.130.6347,012
July 14, 202530.0731.1631.1631.1930.0745,600
July 11, 202531.2530.4330.2831.2530.4249,946
July 10, 202530.0531.6931.5332.1230.05185,000
July 09, 202530.1629.9229.9230.3629.6551,400
July 08, 202529.9529.8929.8930.5329.89124,400
July 07, 20253029.9529.9530.2329.7833,824
July 04, 202529.7629.9429.9430.1629.5531,648
July 03, 202529.8129.5529.5529.8129.2451,704
July 02, 202528.9129.829.830.2428.8580,300
June 30, 202527.8528.8528.8529.127.7587,000
June 27, 202527.8827.8327.8328.3227.7330,800
June 26, 202527.6327.7227.7227.7727.425,023
June 25, 202527.8927.3927.3927.9427.3523,519
June 24, 202527.3127.7327.7328.0327.3123,100
June 23, 202527.3627.3827.3827.6127.0532,200
June 20, 202526.6627.3627.3627.7126.66105,700
June 19, 202525.8826.7726.7727.0125.7529,506
June 18, 202526.3625.9525.9526.4625.9546,500
June 17, 202526.5826.3426.3426.6426.3422,118
June 16, 202526.5626.6726.6726.8426.3873,600
June 13, 202526.7126.5826.5826.8426.4660,884
June 12, 202527.4226.9226.9227.5826.8138,100
June 11, 202527.327.5827.5827.8427.333,329
June 10, 202526.8627.2827.2827.4326.8627,700
June 09, 202526.7826.7726.7726.9526.622,632
June 06, 202526.7426.7726.7727.0726.7316,932
June 05, 202527.0526.7226.7227.1326.6433,241
June 04, 202526.8272727.0326.5781,300
June 03, 202525.626.626.626.6125.665,135
June 02, 202525.7525.625.625.8325.5560,535
May 30, 202526.125.925.926.125.73671,269
May 29, 202526.2526.1826.1826.4726.0636,646
May 28, 202526.3726.126.126.5126.0441,500
May 27, 202526.0626.3926.3926.625.9669,029
May 26, 202525.5425.9125.9125.9125.5316,019
May 23, 202525.4725.5325.5325.6625.4541,008
May 22, 202525.825.3925.3925.8225.3968,649
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved