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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	31.78	32.33	32.33	32.57	31.51	23,736
November 20, 2025	32.28	31.71	31.71	32.83	31.68	30,435
November 19, 2025	31.8	32.16	32.16	32.2	31.4	280,700
November 18, 2025	32.25	31.72	31.72	32.25	31.65	128,440
November 17, 2025	33	32.25	32.25	33.08	32.07	36,743
November 14, 2025	33.29	33.04	33.04	33.37	32.8	22,300
November 13, 2025	33.89	33.46	33.46	34.2	33.39	32,600
November 12, 2025	34.26	34.37	34.37	34.7	34.07	46,546
November 11, 2025	34.42	34.19	34.19	34.65	33.45	60,478
November 10, 2025	33.45	34.59	34.59	35.19	33.45	115,427
November 07, 2025	32.8	32.24	32.24	32.8	31.82	47,900
November 06, 2025	34.08	32.89	32.89	34.17	32.89	52,642
November 05, 2025	34.32	34.25	34.25	34.55	34.13	43,426
November 04, 2025	35.11	34.15	34.15	35.15	33.99	63,600
November 03, 2025	35.14	35.37	35.37	35.37	34.36	36,300
October 31, 2025	34.02	35.17	35.17	35.27	34.02	42,200
October 30, 2025	34.4	34.14	34.14	35.08	34.05	29,201
October 29, 2025	34.96	34.34	34.34	34.96	34.01	27,900
October 28, 2025	34.83	34.71	34.71	34.89	34.5	43,642
October 27, 2025	34.89	34.68	34.68	34.93	34.5	22,524
October 24, 2025	34.85	34.85	34.85	35.07	34.63	36,830
October 23, 2025	34.44	34.74	34.74	35.01	34.14	46,200
October 22, 2025	33.61	34.47	34.47	34.47	33.61	42,900
October 21, 2025	34.02	33.9	33.9	34.26	33.78	53,100
October 20, 2025	34.07	34.18	34.18	34.67	34.02	26,600
October 17, 2025	33.45	34.3	34.3	34.4	33.45	22,303
October 16, 2025	33.52	33.54	33.54	33.88	33.33	14,723

ADENTRA Inc. (ADEN.TO) TSX