ADENTRA Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	34.700	34.700	33.900	34.600	34.600	36,127
2026-10-22	34.780	34.780	34.170	34.700	34.700	60,133
2026-10-21	34.250	34.750	34.240	34.560	34.560	62,314
2026-10-20	34.210	34.350	33.950	34.100	34.100	93,706
2026-10-19	34.000	34.600	33.800	33.980	33.980	58,801
2026-10-16	35.000	35.340	33.850	34.120	34.120	65,650
2026-10-15	34.920	35.250	34.740	34.920	34.920	30,000
2026-10-14	35.250	35.550	34.850	34.990	34.990	33,000
2026-10-13	35.450	35.450	34.610	35.230	35.230	21,300
2026-10-09	35.230	35.360	34.840	34.850	34.850	19,000
2026-10-08	34.710	35.490	34.610	35.420	35.420	22,200
2026-10-07	36.350	36.350	34.550	34.660	34.660	43,800
2026-10-06	36.490	36.570	35.640	36.060	36.060	24,100
2026-10-05	36.810	36.810	36.090	36.250	36.250	25,900
2026-10-02	36.650	36.980	36.470	36.730	36.730	35,400
2026-10-01	36.870	36.870	35.700	36.330	36.330	36,300
2026-09-30	36.990	36.990	36.570	36.670	36.670	27,700
2026-09-29	36.860	37.400	36.770	36.980	36.980	34,600
2026-09-28	35.700	37.230	35.700	37.090	37.090	81,900
2026-09-25	35.250	35.670	35.000	35.620	35.620	55,200
2026-09-24	35.590	35.590	34.990	35.240	35.240	52,200
2026-09-23	36.120	36.130	35.320	35.450	35.450	37,100

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.