ADENTRA Inc (ADEN.TO) TSX

Currency In CAD

ADEN.TO Historical Return

If you invested $1000 in ADENTRA Inc. (ADEN.TO) 10 years ago, it would be worth $2,109.89 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $886.84, while $1000 invested 1 year ago would be worth $1,006.7. This corresponds to total returns of 110.99%, -11.32%, 0.67%, respectively, with annualized returns of 7.75%, -2.37%, 0.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADEN.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	34.25	34.56	34.56	34.75	34.24	62,372
October 20, 2026	34.21	34.1	34.1	34.35	33.95	94,026
October 19, 2026	34	33.98	33.98	34.6	33.8	59,144
October 16, 2026	35	34.12	34.12	35.34	33.85	65,650
October 15, 2026	34.92	34.92	34.92	35.25	34.74	30,022
October 14, 2026	35.25	34.99	34.99	35.55	34.85	32,967
October 13, 2026	35.45	35.23	35.23	35.45	34.61	21,315
October 09, 2026	35.23	34.85	34.85	35.36	34.84	19,027
October 08, 2026	34.71	35.42	35.42	35.49	34.61	22,223
October 07, 2026	36.35	34.66	34.66	36.35	34.55	43,848
October 06, 2026	36.49	36.06	36.06	36.57	35.64	24,122
October 05, 2026	36.81	36.25	36.25	36.81	36.09	25,939
October 02, 2026	36.65	36.73	36.73	36.98	36.47	35,439
October 01, 2026	36.87	36.33	36.33	36.87	35.7	36,298
September 30, 2026	36.99	36.67	36.67	36.99	36.57	27,709
September 29, 2026	36.86	36.98	36.98	37.4	36.77	34,633
September 28, 2026	35.7	37.09	37.09	37.23	35.7	81,897
September 25, 2026	35.25	35.62	35.62	35.67	35	55,175
September 24, 2026	35.59	35.24	35.24	35.59	34.99	52,187
September 23, 2026	36.12	35.45	35.45	36.13	35.32	37,053
September 22, 2026	35.45	36.12	36.12	36.54	35.45	31,684
September 21, 2026	35.36	35.63	35.63	35.77	34.99	17,391
September 18, 2026	35.97	35.16	35.16	35.97	35.03	33,601
September 17, 2026	35.76	35.61	35.61	36.17	35.07	25,621
September 16, 2026	35	35.24	35.24	35.71	34.9	48,096
September 15, 2026	35.27	35	35	35.28	34.77	37,488
September 11, 2026	35.27	35.43	35.43	35.75	35.27	18,540
September 10, 2026	35	35.22	35.22	35.6	34.65	22,963
September 09, 2026	35	35	35	35.16	34.91	23,588
September 08, 2026	35.9	35.22	35.22	35.9	35.02	13,037
September 04, 2026	34.87	36.14	36.14	36.15	34.87	24,089
September 03, 2026	34.23	35.12	35.12	35.25	34.1	39,459
September 02, 2026	34.23	34.23	34.23	34.5	33.87	45,391
September 01, 2026	35.62	34.1	34.1	36.02	34.07	26,566
August 31, 2026	35.57	35.52	35.52	35.81	35.25	84,566
August 28, 2026	36.01	35.59	35.59	36.02	35.16	58,483
August 27, 2026	35.73	35.84	35.84	36.13	35.41	49,747
August 26, 2026	36.88	35.8	35.8	36.88	35.64	20,373
August 25, 2026	36.03	35.97	35.97	36.14	35.26	77,252
August 24, 2026	36.73	36.13	36.13	36.78	35.92	24,813
August 21, 2026	37.26	36.95	36.95	37.26	36.75	23,974
August 20, 2026	36.74	36.85	36.85	37	36.48	40,762
August 19, 2026	37.82	37.07	37.07	37.82	36.71	31,362
August 18, 2026	37.18	37.3	37.3	37.36	36.82	27,902
August 17, 2026	38.46	37.22	37.22	38.46	36.84	32,524
August 14, 2026	39.78	38.42	38.42	39.78	37.91	40,399
August 13, 2026	38.63	38.47	38.47	38.7	38.08	33,660
August 12, 2026	39.5	38.53	38.53	39.5	37.65	44,503
August 11, 2026	39.07	39.53	39.53	39.71	39	0
August 10, 2026	39.21	39.07	39.07	39.32	38.5	52,412
August 07, 2026	39.35	39.27	39.27	39.42	37.79	61,613
August 06, 2026	38	39.38	39.38	40	37.67	175,115
August 05, 2026	35.8	36.26	36.26	36.32	35.51	41,921
August 04, 2026	34.99	35.52	35.52	35.64	34.99	47,078
July 31, 2026	34.35	34.72	34.72	35.09	34.25	29,332
July 30, 2026	35.13	34.31	34.31	35.13	34.17	29,443
July 29, 2026	35.79	35.25	35.25	35.86	34.94	48,184
July 28, 2026	35.67	35.95	35.95	36.22	35.66	23,224
July 27, 2026	36.02	35.84	35.84	36.78	35.4	25,281
July 24, 2026	35.45	36.52	36.52	36.67	35.24	50,322