ADENTRA Inc. (ADEN.TO) TSX

33.44

+0.55(+1.67%)

Updated at June 02 10:03AM

Currency In CAD

ADEN.TO Historical Return

If you invested $1000 in ADENTRA Inc. (ADEN.TO) 10 years ago, it would be worth $2,416.48 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,130.33, while $1000 invested 1 year ago would be worth $1,311.56. This corresponds to total returns of 141.65%, 13.03%, 31.16%, respectively, with annualized returns of 9.22%, 2.48%, 31.16%.

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
June 01, 2026	33.01	32.89	32.89	33.34	32.46	64,515
May 29, 2026	33.38	32.98	32.98	33.58	32.97	795,803
May 28, 2026	33.02	33.44	33.44	33.87	32.71	37,689
May 27, 2026	33.03	33.27	33.27	33.83	32.8	34,422
May 26, 2026	33.26	33	33	33.5	32.68	32,440
May 25, 2026	32.98	33.31	33.31	33.49	32.98	16,774
May 22, 2026	32.02	32.88	32.88	33.14	32.02	35,211
May 21, 2026	32.03	32.26	32.26	32.42	31.43	59,752
May 20, 2026	32.36	32.09	32.09	32.92	31.97	63,369
May 19, 2026	33.2	32.36	32.36	33.2	31.93	51,082
May 15, 2026	32.76	33.18	33.18	33.25	32.34	59,094
May 14, 2026	32.53	32.75	32.75	32.99	32.19	54,887
May 13, 2026	33.99	32.25	32.25	34.23	31.94	96,590
May 12, 2026	33.28	32.57	32.57	33.4	32.35	47,205
May 11, 2026	34.31	33.17	33.17	34.31	33.04	129,152
May 08, 2026	34.45	34.12	34.12	34.79	34.05	75,631
May 07, 2026	34.44	34.67	34.67	35.32	34.37	90,852
May 06, 2026	34.49	34.03	34.03	34.99	33.87	46,993
May 05, 2026	33.23	33.88	33.88	33.88	32.86	35,674
May 04, 2026	33.56	33.23	33.23	33.56	32.45	109,576
May 01, 2026	34.01	33.56	33.56	34.09	33.43	38,494
April 30, 2026	33.91	34.11	34.11	34.59	33.91	32,340
April 29, 2026	34.56	33.91	33.91	34.74	33.76	37,467
April 28, 2026	35.21	34.59	34.59	35.48	34.34	32,345
April 27, 2026	35.71	35.29	35.29	35.88	35.14	46,032
April 24, 2026	36.25	35.97	35.97	36.25	35.8	36,360
April 23, 2026	36.7	36.09	36.09	36.89	36.01	52,408
April 22, 2026	36.85	36.7	36.7	37.14	36.7	19,006
April 21, 2026	36.74	36.79	36.79	37.16	36.7	21,142
April 20, 2026	36.29	36.81	36.81	37.35	36.29	46,431
April 17, 2026	34	36.42	36.42	36.64	34	66,150
April 16, 2026	33.99	34.11	34.11	34.13	33.62	31,151
April 15, 2026	33.73	33.55	33.55	34	33.31	163,219
April 14, 2026	33.4	33.93	33.93	34	33.4	25,599
April 13, 2026	33.4	33.55	33.55	33.59	33.17	17,112
April 10, 2026	33.25	33.5	33.5	33.85	33.19	20,636
April 09, 2026	33.58	33.24	33.24	33.92	33.22	46,601
April 08, 2026	32.85	33.18	33.18	33.55	32.83	42,226
April 07, 2026	33.04	32.47	32.47	33.16	31.88	100,918
April 06, 2026	33.01	33.11	33.11	33.28	32.89	28,073
April 02, 2026	33.51	33.13	33.13	33.73	33.03	39,824
April 01, 2026	33.52	33.73	33.73	34.49	33.52	15,206
March 31, 2026	33.38	33.65	33.65	33.93	33.38	40,316
March 30, 2026	33.76	33.18	33.18	33.95	32.98	32,094
March 27, 2026	33.99	33.62	33.62	34.36	33.55	16,072
March 26, 2026	35.09	34.3	34.3	35.45	34.24	21,892
March 25, 2026	34.76	35.28	35.28	35.47	34.76	20,566
March 24, 2026	34.46	34.73	34.73	34.9	34.46	17,668
March 23, 2026	33.94	34.55	34.55	34.94	33.88	31,482
March 20, 2026	33.98	33.59	33.59	34.11	33.2	70,554
March 19, 2026	34.02	34.14	34.14	34.5	33.82	53,987
March 18, 2026	35.14	34.8	34.8	35.63	34.7	26,627
March 17, 2026	35.37	35.54	35.54	36.34	35.37	51,748
March 16, 2026	34.06	35.36	35.36	35.45	34	141,462
March 13, 2026	34.69	34.06	34.06	35.12	33.61	100,593
March 12, 2026	35.82	35.07	35.07	36.06	33.77	260,361
March 11, 2026	34.48	34.53	34.53	35.12	34.22	119,950
March 10, 2026	35.11	34.59	34.59	35.63	34.57	22,452
March 09, 2026	35.21	35.23	35.23	35.38	34.16	74,600
March 06, 2026	36.5	35.64	35.64	36.51	35.5	56,365