Education
About Us
Working with TipRanks
Follow Us
ADENTRA (TSE:ADEN)
TSX:ADEN
Time Period
3M
Events
Historical Prices
Rows:
Jan 16, 2026
38.11
39.36
37.75
39.30
39.30
+2.99%
34,769
0.80
Jan 15, 2026
38.42
38.42
37.71
38.16
38.16
+0.13%
40,289
0.93
Jan 14, 2026
37.69
39.01
37.49
38.11
38.11
+1.60%
113,829
2.72
Jan 13, 2026
37.80
37.95
37.43
37.51
37.51
-1.21%
51,105
1.24
Jan 12, 2026
35.99
38.04
35.99
37.97
37.97
+5.47%
92,275
2.29
Jan 09, 2026
34.99
36.12
34.88
36.00
36.00
+2.83%
31,090
0.77
Jan 08, 2026
34.74
35.10
34.69
35.01
35.01
+1.33%
17,989
0.45
Jan 07, 2026
34.60
34.70
34.23
34.55
34.55
-0.46%
14,537
0.35
Jan 06, 2026
34.15
34.89
34.00
34.71
34.71
+2.09%
21,256
0.51
Jan 05, 2026
33.83
34.22
33.83
34.00
34.00
-0.29%
25,901
0.63
Jan 02, 2026
33.96
34.38
33.92
34.10
34.10
+0.35%
10,961
0.26
Jan 01, 2026
33.93
34.10
33.89
33.98
33.98
0.00%
0
0.00
Dec 31, 2025
33.93
34.10
33.89
33.98
33.98
-0.06%
10,579
0.25
Dec 30, 2025
34.22
34.40
33.97
34.00
34.00
-0.73%
17,063
0.40
Dec 29, 2025
34.45
34.53
33.93
34.25
34.25
-0.84%
21,669
0.50
Dec 26, 2025
34.59
34.62
34.37
34.54
34.54
0.00%
0
0.00
Dec 25, 2025
34.59
34.62
34.37
34.54
34.54
0.00%
0
0.00
Dec 24, 2025
34.59
34.62
34.37
34.54
34.54
+0.20%
10,119
0.22
Dec 23, 2025
34.10
34.55
33.90
34.47
34.47
+1.32%
32,430
0.71
Dec 22, 2025
33.41
34.08
33.41
34.02
34.02
+1.58%
27,465
0.60
Dec 19, 2025
33.88
33.97
33.42
33.49
33.49
-1.01%
47,294
1.02
Dec 18, 2025
33.34
34.28
33.31
33.83
33.83
+2.14%
86,772
1.91
Dec 17, 2025
32.28
33.16
32.28
33.12
33.12
+2.29%
63,511
1.41
Dec 16, 2025
32.50
32.62
32.29
32.38
32.38
+0.12%
18,870
0.42
Dec 15, 2025
32.20
32.44
31.84
32.34
32.34
+0.75%
17,566
0.39
Dec 12, 2025
32.65
32.65
31.96
32.10
32.10
-0.06%
38,058
0.84
Dec 11, 2025
32.02
32.38
31.98
32.12
32.12
+0.38%
28,814
0.64
Dec 10, 2025
32.00
32.35
31.74
32.00
32.00
-0.87%
37,873
0.84
Dec 09, 2025
32.50
32.88
32.21
32.28
32.28
-1.19%
23,136
0.51
Dec 08, 2025
33.08
33.10
32.57
32.67
32.67
-1.24%
11,955
0.26
Dec 05, 2025
33.98
33.98
32.87
33.08
33.08
-2.56%
14,087
0.30
Dec 04, 2025
32.77
33.98
32.77
33.95
33.95
+3.03%
64,491
1.37
Dec 03, 2025
32.66
33.17
32.63
32.95
32.95
+0.73%
15,829
0.33
Dec 02, 2025
32.45
33.00
32.35
32.71
32.71
+0.65%
17,745
0.36
Dec 01, 2025
33.23
33.23
32.34
32.50
32.50
-2.52%
20,615
0.41
Nov 28, 2025
33.41
33.57
33.19
33.34
33.34
-0.12%
18,496
0.37
Nov 27, 2025
33.44
33.55
33.31
33.38
33.38
-0.36%
11,562
0.23
Nov 26, 2025
33.14
33.56
33.14
33.50
33.50
+1.09%
47,974
0.96
Nov 25, 2025
32.00
33.31
31.96
33.14
33.14
+4.38%
78,246
1.55
Nov 24, 2025
32.48
32.72
31.66
31.75
31.75
-1.79%
172,406
3.56
Nov 21, 2025
31.78
32.57
31.51
32.33
32.33
+1.96%
23,736
0.47
Nov 20, 2025
32.28
32.83
31.68
31.71
31.71
-1.40%
30,435
0.60
Nov 19, 2025
31.80
32.20
31.40
32.16
32.16
+1.39%
280,682
5.97
Nov 18, 2025
32.25
32.25
31.65
31.72
31.72
-1.64%
128,440
2.82
Nov 17, 2025
33.00
33.08
32.07
32.25
32.25
-2.39%
36,643
0.78
Nov 14, 2025
33.29
33.37
32.80
33.04
33.04
-1.26%
22,283
0.48
Nov 13, 2025
33.89
34.20
33.39
33.46
33.46
-2.65%
32,554
0.69
Nov 12, 2025
34.26
34.70
34.07
34.37
34.37
+0.53%
46,546
0.99
Nov 11, 2025
34.42
34.65
33.45
34.19
34.19
-1.16%
60,782
1.26
Nov 10, 2025
33.45
35.19
33.45
34.59
34.59
+7.29%
115,424
2.28
Rows: