ADENTRA Inc. - ADEN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.46	39.23	39.23	39.5	38.91	10,215
February 19, 2026	39.67	39.43	39.43	39.75	39.13	19,002
February 18, 2026	39.5	39.73	39.73	40.04	39.5	19,800
February 17, 2026	39.97	39.9	39.9	40	39.29	24,818
February 13, 2026	40.15	39.97	39.97	41.2	39.64	66,248
February 12, 2026	39.22	40.16	40.16	40.25	38.91	74,045
February 11, 2026	38.99	39.04	39.04	39.19	38.13	63,700
February 10, 2026	38.03	38.91	38.91	38.91	38.03	25,300
February 09, 2026	38	38.35	38.35	38.94	38	28,300
February 06, 2026	38.51	38.62	38.62	39.26	38.51	30,408
February 05, 2026	39.06	38.68	38.68	39.15	38.34	61,700
February 04, 2026	37.71	39.15	39.15	39.59	37.71	53,042
February 03, 2026	36.96	38.18	38.18	38.18	36.85	24,200
February 02, 2026	36.48	36.86	36.86	37.05	36.3	28,200
January 30, 2026	36.46	36.2	36.2	36.61	36.15	79,100
January 29, 2026	36.72	36.76	36.76	37.2	36.27	37,700
January 28, 2026	37.6	36.8	36.8	37.6	36.18	87,805
January 27, 2026	38.15	36.9	36.9	38.15	36.76	28,638
January 26, 2026	38.91	38.42	38.42	39	38.22	21,807
January 23, 2026	38.91	39.23	39.23	39.23	38.78	21,740
January 22, 2026	39.23	38.85	38.85	39.62	38.64	30,171
January 21, 2026	38.67	38.89	38.89	39.33	37.85	96,231
January 20, 2026	38.98	39.11	39.11	39.8	38.59	85,900
January 19, 2026	38.91	38.87	38.87	39.1	38.68	9,808
January 16, 2026	38.11	39.3	39.14	39.36	37.75	34,800
January 15, 2026	38.42	38.16	38.16	38.42	37.71	40,300
January 14, 2026	37.69	38.11	38.11	39.01	37.49	113,829
January 13, 2026	37.8	37.51	37.51	37.95	37.43	51,105
January 12, 2026	35.99	37.97	37.97	38.04	35.99	92,300
January 09, 2026	34.99	36	36	36.12	34.88	31,100
January 08, 2026	34.74	35.01	35.01	35.1	34.69	18,000
January 07, 2026	34.6	34.55	34.55	34.7	34.23	14,537
January 06, 2026	34.15	34.71	34.71	34.89	34	21,300
January 05, 2026	33.83	34	34	34.22	33.83	25,901
January 02, 2026	33.96	34.1	34.1	34.38	33.92	11,000
December 31, 2025	33.93	33.98	33.98	34.1	33.89	10,600
December 30, 2025	34.22	34	34	34.4	33.97	17,100
December 29, 2025	34.45	34.25	34.25	34.53	33.93	21,700
December 23, 2025	34.1	34.47	34.47	34.55	33.9	32,430
December 22, 2025	33.41	34.02	34.02	34.08	33.41	27,500
December 19, 2025	33.88	33.49	33.49	33.97	33.42	47,300
December 18, 2025	33.34	33.83	33.83	34.28	33.31	86,800
December 17, 2025	32.28	33.12	33.12	33.16	32.28	63,511
December 16, 2025	32.5	32.38	32.38	32.62	32.29	18,900
December 15, 2025	32.2	32.34	32.34	32.44	31.84	17,600
December 12, 2025	32.65	32.1	32.1	32.65	31.96	38,058
December 11, 2025	32.02	32.12	32.12	32.38	31.98	28,814
December 10, 2025	32	32	32	32.35	31.74	37,900
December 09, 2025	32.5	32.28	32.28	32.88	32.21	23,136
December 08, 2025	33.08	32.67	32.67	33.1	32.57	12,000
December 05, 2025	33.98	33.08	33.08	33.98	32.87	14,100
December 04, 2025	32.77	33.95	33.95	33.95	32.77	64,492
December 03, 2025	32.66	32.95	32.95	33.17	32.63	15,800
December 02, 2025	32.45	32.71	32.71	33	32.35	17,745
December 01, 2025	33.23	32.5	32.5	33.23	32.34	20,615
November 28, 2025	33.41	33.34	33.34	33.57	33.19	18,500
November 27, 2025	33.44	33.38	33.38	33.55	33.31	11,600
November 26, 2025	33.14	33.5	33.5	33.56	33.14	47,974
November 25, 2025	32	33.14	33.14	33.31	31.96	78,246
November 24, 2025	32.48	31.75	31.75	32.72	31.66	172,406

ADENTRA Inc. (ADEN.TO) TSX