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 $2,468.71 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,055.98, while $1000 invested 1 year ago would be worth $1,123.3. This corresponds to total returns of 146.87%, 5.6%, 12.33%, respectively, with annualized returns of 9.45%, 1.09%, 12.33%.

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
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
June 15, 2026	34.95	35.15	35.15	35.5	34.72	31,673
June 12, 2026	34.1	34.99	34.99	35.14	34.06	37,981
June 11, 2026	34.05	34.07	34.07	35	33.8	64,969
June 10, 2026	33.92	33.8	33.8	34.36	33.63	33,228
June 09, 2026	33.24	33.83	33.83	33.99	33.14	40,113
June 08, 2026	33.38	33.24	33.24	33.66	33.13	52,488
June 05, 2026	33.02	33.25	33.25	33.46	33.02	0
June 04, 2026	34.22	33.61	33.61	34.3	33.43	38,355
June 03, 2026	33.24	33.89	33.89	34.21	33.24	36,988
June 02, 2026	33.12	33.25	33.25	33.58	32.96	73,858
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