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 $2,202.96 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,043.54, while $1000 invested 1 year ago would be worth $1,014.49. This corresponds to total returns of 120.3%, 4.35%, 1.45%, respectively, with annualized returns of 8.22%, 0.86%, 1.45%.

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
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
July 23, 2026	36.11	35.03	35.03	36.5	34.94	52,838
July 22, 2026	35.87	36.1	36.1	36.5	35.87	24,770
July 21, 2026	36.1	35.98	35.98	36.5	35.83	40,166
July 20, 2026	37.82	36.67	36.67	37.82	36.46	50,058
July 17, 2026	38.5	37.9	37.9	38.83	37.63	56,941
July 16, 2026	37.34	38.33	38.33	38.99	37	70,485
July 15, 2026	36.36	37.34	37.34	37.61	36.35	44,957
July 14, 2026	35.71	36.74	36.74	37.32	35.71	76,087
July 13, 2026	35.09	36.07	36.07	36.12	35.08	41,450
July 10, 2026	35.33	34.71	34.71	35.33	34.3	31,836
July 09, 2026	35.48	35.03	35.03	36.02	34.97	71,777
July 08, 2026	35.39	34.91	34.91	35.8	34.82	34,037
July 07, 2026	36.38	35.45	35.45	36.53	35.36	51,947
July 06, 2026	36.56	36.48	36.48	37.39	36.47	40,443
July 03, 2026	36.81	36.77	36.77	37.08	36.47	16,164
July 02, 2026	38.5	36.7	36.7	38.65	36.4	51,906
June 30, 2026	38.02	38.65	38.65	39.23	37.97	110,976
June 29, 2026	37.43	38.16	38.16	38.25	36.58	81,494
June 26, 2026	37.08	37.5	37.5	37.67	36.86	49,736
June 25, 2026	36.06	36.91	36.91	37.06	36.06	39,646
June 24, 2026	34.52	36.03	36.03	36.32	34.52	65,006
June 23, 2026	34.5	34.54	34.54	34.59	34	88,751
June 22, 2026	35.33	34.56	34.56	35.33	34.39	28,430
June 19, 2026	35	35.19	35.19	35.53	34.69	26,410
June 18, 2026	33.9	35.09	35.09	35.17	33.9	49,639
June 17, 2026	34.76	33.91	33.91	34.91	33.84	29,163
June 16, 2026	35.22	34.76	34.76	35.37	34.69	32,270