ADENTRA (TSE:ADEN)
TSX:ADEN
Time Period
3M
Events
Historical Prices
Rows:
Apr 08, 2026
32.85
33.55
32.83
33.18
33.18
+2.19%
42,215
0.82
Apr 07, 2026
33.04
33.16
31.88
32.47
32.47
-1.93%
100,918
2.01
Apr 06, 2026
33.01
33.28
32.89
33.11
33.11
-0.06%
28,133
0.56
Apr 03, 2026
33.51
33.73
33.03
33.13
33.13
0.00%
0
0.00
Apr 02, 2026
33.51
33.73
33.03
33.13
33.13
-1.78%
39,824
0.80
Apr 01, 2026
33.52
34.49
33.52
33.73
33.73
+0.24%
15,205
0.30
Mar 31, 2026
33.38
33.93
33.38
33.65
33.65
+1.42%
40,316
0.82
Mar 30, 2026
33.76
33.95
32.98
33.18
33.18
-1.31%
32,094
0.65
Mar 27, 2026
33.99
34.36
33.55
33.62
33.62
-1.98%
16,072
0.33
Mar 26, 2026
35.09
35.45
34.24
34.30
34.30
-2.78%
21,892
0.45
Mar 25, 2026
34.76
35.47
34.76
35.28
35.28
+1.58%
20,566
0.42
Mar 24, 2026
34.46
34.90
34.46
34.73
34.73
+0.52%
17,668
0.36
Mar 23, 2026
33.94
34.94
33.88
34.55
34.55
+2.86%
31,482
0.65
Mar 20, 2026
33.98
34.11
33.20
33.59
33.59
-1.61%
70,554
1.49
Mar 19, 2026
34.02
34.50
33.82
34.14
34.14
-1.90%
53,987
1.15
Mar 18, 2026
35.14
35.63
34.70
34.80
34.80
-2.08%
26,611
0.56
Mar 17, 2026
35.37
36.34
35.37
35.54
35.54
+0.51%
51,748
1.08
Mar 16, 2026
34.06
35.45
34.00
35.36
35.36
+3.82%
141,399
3.03
Mar 13, 2026
34.69
35.12
33.61
34.06
34.06
-2.88%
100,593
2.22
Mar 12, 2026
35.82
36.06
33.77
35.07
35.07
+1.56%
260,358
6.27
Mar 11, 2026
34.48
35.12
34.22
34.53
34.53
-0.17%
119,950
2.98
Mar 10, 2026
35.11
35.63
34.57
34.59
34.59
-1.82%
22,452
0.56
Mar 09, 2026
35.21
35.38
34.16
35.23
35.23
-1.15%
74,564
1.88
Mar 06, 2026
36.50
36.51
35.50
35.64
35.64
-3.20%
56,316
1.44
Mar 05, 2026
37.39
37.44
36.69
36.82
36.82
-1.42%
17,953
0.46
Mar 04, 2026
37.40
37.43
36.82
37.35
37.35
-0.40%
45,294
1.17
Mar 03, 2026
37.71
37.72
36.66
37.50
37.50
-2.22%
59,944
1.55
Mar 02, 2026
37.51
38.40
37.41
38.35
38.35
+1.70%
56,231
1.48
Feb 27, 2026
38.38
38.38
37.48
37.71
37.71
-2.00%
128,284
3.53
Feb 26, 2026
38.52
38.69
38.06
38.48
38.48
-0.18%
46,179
1.29
Feb 25, 2026
38.50
38.91
38.24
38.55
38.55
-0.90%
59,388
1.68
Feb 24, 2026
39.15
39.18
38.51
38.90
38.90
-0.61%
63,194
1.83
Feb 23, 2026
38.99
39.14
38.01
39.14
39.14
-0.23%
32,485
0.94
Feb 20, 2026
39.46
39.50
38.91
39.23
39.23
-0.51%
10,376
0.29
Feb 19, 2026
39.67
39.75
39.13
39.43
39.43
-0.76%
19,002
0.50
Feb 18, 2026
39.50
40.04
39.50
39.73
39.73
-0.43%
19,800
0.52
Feb 17, 2026
39.97
40.00
39.29
39.90
39.90
-0.18%
24,818
0.65
Feb 16, 2026
40.15
41.20
39.64
39.97
39.97
0.00%
0
0.00
Feb 13, 2026
40.15
41.20
39.64
39.97
39.97
-0.47%
66,248
1.51
Feb 12, 2026
39.22
40.25
38.91
40.16
40.16
+2.87%
74,045
1.71
Feb 11, 2026
38.99
39.19
38.13
39.04
39.04
+1.80%
63,690
1.50
Feb 10, 2026
38.03
38.91
38.03
38.91
38.91
+1.46%
25,291
0.59
Feb 09, 2026
38.00
38.94
38.00
38.35
38.35
-0.70%
28,257
0.66
Feb 06, 2026
38.51
39.26
38.51
38.62
38.62
-0.16%
30,408
0.70
Feb 05, 2026
39.06
39.15
38.34
38.68
38.68
-1.20%
61,666
1.39
Feb 04, 2026
37.71
39.59
37.71
39.15
39.15
+2.54%
53,042
1.20
Feb 03, 2026
36.96
38.18
36.85
38.18
38.18
+3.58%
24,200
0.54
Feb 02, 2026
36.48
37.05
36.30
36.86
36.86
+1.82%
28,162
0.63
Jan 30, 2026
36.46
36.61
36.15
36.20
36.20
-1.52%
79,077
1.77
Jan 29, 2026
36.72
37.20
36.27
36.76
36.76
-0.11%
37,675
0.84
Rows: