Education
About Us
Working with TipRanks
Follow Us
ADENTRA (TSE:ADEN)
TSX:ADEN
Time Period
3M
Events
Historical Prices
Rows:
Dec 23, 2025
34.10
34.55
33.90
34.47
34.47
+1.32%
32,430
0.70
Dec 22, 2025
33.41
34.08
33.41
34.02
34.02
+1.58%
27,465
0.59
Dec 19, 2025
33.88
33.97
33.42
33.49
33.49
-1.01%
47,294
1.01
Dec 18, 2025
33.34
34.28
33.31
33.83
33.83
+2.14%
86,772
1.89
Dec 17, 2025
32.28
33.16
32.28
33.12
33.12
+2.29%
63,511
1.40
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
0.38
Dec 12, 2025
32.65
32.65
31.96
32.10
32.10
-0.06%
38,058
0.83
Dec 11, 2025
32.02
32.38
31.98
32.12
32.12
+0.37%
28,814
0.63
Dec 10, 2025
32.00
32.35
31.74
32.00
32.00
-0.87%
37,873
0.82
Dec 09, 2025
32.50
32.88
32.21
32.28
32.28
-1.19%
23,136
0.50
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
0.29
Dec 04, 2025
32.77
33.98
32.77
33.95
33.95
+3.03%
64,491
1.34
Dec 03, 2025
32.66
33.17
32.63
32.95
32.95
+0.73%
15,829
0.32
Dec 02, 2025
32.45
33.00
32.35
32.71
32.71
+0.65%
17,745
0.35
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
0.36
Nov 27, 2025
33.44
33.55
33.31
33.38
33.38
-0.36%
11,562
0.22
Nov 26, 2025
33.14
33.56
33.14
33.50
33.50
+1.09%
47,974
0.92
Nov 25, 2025
32.00
33.31
31.96
33.14
33.14
+4.38%
78,246
1.46
Nov 24, 2025
32.48
32.72
31.66
31.75
31.75
-1.79%
172,406
3.37
Nov 21, 2025
31.78
32.57
31.51
32.33
32.33
+1.96%
23,736
0.46
Nov 20, 2025
32.28
32.83
31.68
31.71
31.71
-1.40%
30,435
0.58
Nov 19, 2025
31.80
32.20
31.40
32.16
32.16
+1.39%
280,682
5.67
Nov 18, 2025
32.25
32.25
31.65
31.72
31.72
-1.64%
128,440
2.69
Nov 17, 2025
33.00
33.08
32.07
32.25
32.25
-2.39%
36,643
0.77
Nov 14, 2025
33.29
33.37
32.80
33.04
33.04
-1.26%
22,283
0.46
Nov 13, 2025
33.89
34.20
33.39
33.46
33.46
-2.65%
32,554
0.65
Nov 12, 2025
34.26
34.70
34.07
34.37
34.37
+0.53%
46,546
0.87
Nov 11, 2025
34.42
34.65
33.45
34.19
34.19
-1.16%
60,782
1.13
Nov 10, 2025
33.45
35.19
33.45
34.59
34.59
+7.29%
115,424
2.19
Nov 07, 2025
32.80
32.80
31.82
32.24
32.24
-1.98%
47,915
0.90
Nov 06, 2025
34.08
34.17
32.89
32.89
32.89
-3.97%
52,642
0.97
Nov 05, 2025
34.32
34.55
34.13
34.25
34.25
+0.29%
43,426
0.79
Nov 04, 2025
35.11
35.15
33.99
34.15
34.15
-3.45%
63,593
1.17
Nov 03, 2025
35.14
35.37
34.36
35.37
35.37
+0.57%
36,289
0.66
Oct 31, 2025
34.02
35.27
34.02
35.17
35.17
+3.02%
42,162
0.77
Oct 30, 2025
34.40
35.08
34.05
34.14
34.14
-0.58%
29,201
0.51
Oct 29, 2025
34.96
34.96
34.01
34.34
34.34
-1.07%
27,874
0.49
Oct 28, 2025
34.83
34.89
34.50
34.71
34.71
+0.09%
43,642
0.77
Oct 27, 2025
34.89
34.93
34.50
34.68
34.68
-0.49%
22,524
0.40
Oct 24, 2025
34.85
35.07
34.63
34.85
34.85
+0.32%
36,830
0.65
Oct 23, 2025
34.44
35.01
34.14
34.74
34.74
+0.78%
46,170
0.81
Oct 22, 2025
33.61
34.47
33.61
34.47
34.47
+1.68%
42,880
0.75
Oct 21, 2025
34.02
34.26
33.78
33.90
33.90
-0.82%
53,091
0.94
Oct 20, 2025
34.07
34.67
34.02
34.18
34.18
+0.09%
26,564
0.47
Oct 17, 2025
33.45
34.40
33.45
34.30
34.15
+2.72%
22,303
0.39
Oct 16, 2025
33.52
33.88
33.33
33.54
33.39
-0.04%
14,723
0.26
Oct 15, 2025
33.76
34.47
33.70
33.70
33.55
+0.20%
34,428
0.60
Rows: