ADENTRA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 34.010 | 34.090 | 33.430 | 33.560 | 33.418 | 38,500 |
| 2026-04-30 | 33.910 | 34.590 | 33.910 | 34.110 | 33.966 | 32,300 |
| 2026-04-29 | 34.560 | 34.740 | 33.760 | 33.910 | 33.767 | 37,500 |
| 2026-04-28 | 35.210 | 35.480 | 34.340 | 34.590 | 34.444 | 32,300 |
| 2026-04-27 | 35.710 | 35.880 | 35.140 | 35.290 | 35.141 | 46,000 |
| 2026-04-24 | 36.250 | 36.250 | 35.800 | 35.970 | 35.818 | 36,400 |
← NewerPage 3 of 3 · 126 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-19 | 0.1600 CAD |
| 2026-07-20 | 0.1600 CAD |
| 2026-04-13 | 0.1600 CAD |
| 2026-01-19 | 0.1600 CAD |
| 2025-10-20 | 0.1500 CAD |
| 2025-07-14 | 0.1500 CAD |
| 2025-04-14 | 0.1500 CAD |
| 2025-01-20 | 0.1500 CAD |
| 2024-10-15 | 0.1400 CAD |
| 2024-07-15 | 0.1400 CAD |
| 2024-04-12 | 0.1400 CAD |
| 2024-01-12 | 0.1400 CAD |
| 2023-10-13 | 0.1300 CAD |
| 2023-07-14 | 0.1300 CAD |
| 2023-04-14 | 0.1300 CAD |
| 2023-01-13 | 0.1300 CAD |
| 2022-10-14 | 0.1200 CAD |
| 2022-07-15 | 0.1200 CAD |
| 2022-04-18 | 0.1200 CAD |
| 2022-01-14 | 0.1200 CAD |
| 2021-10-15 | 0.1000 CAD |
| 2021-07-16 | 0.1000 CAD |
| 2021-04-16 | 0.1000 CAD |
| 2021-01-15 | 0.1000 CAD |
| 2020-10-16 | 0.0850 CAD |
| 2020-07-17 | 0.0850 CAD |
| 2020-04-15 | 0.0850 CAD |
| 2020-01-17 | 0.0850 CAD |
| 2019-10-10 | 0.0800 CAD |
| 2019-07-12 | 0.0800 CAD |
| 2019-04-12 | 0.0800 CAD |
| 2019-01-11 | 0.0800 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.