ADENTRA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 32.800 | 32.800 | 31.820 | 32.240 | 31.821 | 47,900 |
| 2025-11-06 | 34.080 | 34.170 | 32.890 | 32.890 | 32.462 | 52,600 |
| 2025-11-05 | 34.320 | 34.550 | 34.130 | 34.250 | 33.804 | 43,400 |
| 2025-11-04 | 35.110 | 35.150 | 33.990 | 34.150 | 33.706 | 63,600 |
| 2025-11-03 | 35.140 | 35.370 | 34.360 | 35.370 | 34.910 | 36,300 |
| 2025-10-31 | 34.020 | 35.270 | 34.020 | 35.170 | 34.712 | 42,200 |
| 2025-10-30 | 34.400 | 35.080 | 34.050 | 34.140 | 33.696 | 29,200 |
| 2025-10-29 | 34.960 | 34.960 | 34.010 | 34.340 | 33.893 | 27,900 |
| 2025-10-28 | 34.830 | 34.890 | 34.500 | 34.710 | 34.258 | 43,600 |
| 2025-10-27 | 34.890 | 34.930 | 34.500 | 34.680 | 34.229 | 22,500 |
| 2025-10-24 | 34.850 | 35.070 | 34.630 | 34.850 | 34.397 | 36,800 |
← NewerPage 5 of 5 · 251 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.