ADENTRA (TSE:ADEN)
TSX:ADEN
Want to see TSE:ADEN full AI Analyst Report?
Time Period
3M
Events
Historical Prices
Rows:
May 01, 2026
34.01
34.09
33.43
33.56
33.56
-1.61%
38,494
0.79
Apr 30, 2026
33.91
34.59
33.91
34.11
34.11
+0.59%
32,340
0.66
Apr 29, 2026
34.56
34.74
33.76
33.91
33.91
-1.97%
37,467
0.76
Apr 28, 2026
35.21
35.48
34.34
34.59
34.59
-1.98%
32,297
0.65
Apr 27, 2026
35.71
35.88
35.14
35.29
35.29
-1.89%
46,032
0.91
Apr 24, 2026
36.25
36.25
35.80
35.97
35.97
-0.33%
36,351
0.72
Apr 23, 2026
36.70
36.89
36.01
36.09
36.09
-1.66%
52,408
1.05
Apr 22, 2026
36.85
37.14
36.70
36.70
36.70
-0.24%
19,006
0.38
Apr 21, 2026
36.74
37.16
36.70
36.79
36.79
-0.05%
21,142
0.42
Apr 20, 2026
36.29
37.35
36.29
36.81
36.81
+1.07%
46,431
0.92
Apr 17, 2026
34.00
36.64
34.00
36.42
36.42
+6.77%
66,150
1.30
Apr 16, 2026
33.99
34.13
33.62
34.11
34.11
+1.67%
31,147
0.61
Apr 15, 2026
33.73
34.00
33.31
33.55
33.55
-1.12%
163,219
3.35
Apr 14, 2026
33.40
34.00
33.40
33.93
33.93
+1.13%
25,599
0.52
Apr 13, 2026
33.40
33.59
33.17
33.55
33.55
+0.63%
17,112
0.34
Apr 10, 2026
33.25
33.85
33.19
33.50
33.34
+0.78%
20,636
0.41
Apr 09, 2026
33.58
33.92
33.22
33.24
33.08
+0.18%
46,601
0.90
Apr 08, 2026
32.85
33.55
32.83
33.18
33.02
+2.19%
42,215
0.82
Apr 07, 2026
33.04
33.16
31.88
32.47
32.31
-1.93%
100,918
2.01
Apr 06, 2026
33.01
33.28
32.89
33.11
32.95
-0.06%
28,133
0.56
Apr 03, 2026
33.51
33.73
33.03
33.13
32.97
0.00%
0
0.00
Apr 02, 2026
33.51
33.73
33.03
33.13
32.97
-1.78%
39,824
0.80
Apr 01, 2026
33.52
34.49
33.52
33.73
33.57
+0.24%
15,205
0.30
Mar 31, 2026
33.38
33.93
33.38
33.65
33.49
+1.42%
40,316
0.82
Mar 30, 2026
33.76
33.95
32.98
33.18
33.02
-1.31%
32,094
0.65
Mar 27, 2026
33.99
34.36
33.55
33.62
33.46
-1.98%
16,072
0.33
Mar 26, 2026
35.09
35.45
34.24
34.30
34.14
-2.78%
21,892
0.45
Mar 25, 2026
34.76
35.47
34.76
35.28
35.11
+1.58%
20,566
0.42
Mar 24, 2026
34.46
34.90
34.46
34.73
34.56
+0.52%
17,668
0.36
Mar 23, 2026
33.94
34.94
33.88
34.55
34.38
+2.86%
31,482
0.65
Mar 20, 2026
33.98
34.11
33.20
33.59
33.43
-1.61%
70,554
1.49
Mar 19, 2026
34.02
34.50
33.82
34.14
33.98
-1.90%
53,987
1.15
Mar 18, 2026
35.14
35.63
34.70
34.80
34.63
-2.08%
26,611
0.56
Mar 17, 2026
35.37
36.34
35.37
35.54
35.37
+0.51%
51,748
1.08
Mar 16, 2026
34.06
35.45
34.00
35.36
35.19
+3.82%
141,399
3.03
Mar 13, 2026
34.69
35.12
33.61
34.06
33.90
-2.88%
100,593
2.22
Mar 12, 2026
35.82
36.06
33.77
35.07
34.90
+1.56%
260,358
6.27
Mar 11, 2026
34.48
35.12
34.22
34.53
34.37
-0.17%
119,950
2.98
Mar 10, 2026
35.11
35.63
34.57
34.59
34.42
-1.82%
22,452
0.56
Mar 09, 2026
35.21
35.38
34.16
35.23
35.06
-1.15%
74,564
1.88
Mar 06, 2026
36.50
36.51
35.50
35.64
35.47
-3.21%
56,316
1.44
Mar 05, 2026
37.39
37.44
36.69
36.82
36.64
-1.42%
17,953
0.46
Mar 04, 2026
37.40
37.43
36.82
37.35
37.17
-0.40%
45,294
1.17
Mar 03, 2026
37.71
37.72
36.66
37.50
37.32
-2.22%
59,944
1.55
Mar 02, 2026
37.51
38.40
37.41
38.35
38.17
+1.70%
56,231
1.48
Feb 27, 2026
38.38
38.38
37.48
37.71
37.53
-2.00%
128,284
3.53
Feb 26, 2026
38.52
38.69
38.06
38.48
38.30
-0.18%
46,179
1.29
Feb 25, 2026
38.50
38.91
38.24
38.55
38.37
-0.90%
59,388
1.68
Feb 24, 2026
39.15
39.18
38.51
38.90
38.71
-0.61%
63,194
1.83
Feb 23, 2026
38.99
39.14
38.01
39.14
38.95
-0.23%
32,485
0.94
Rows: