Adentra Inc Historical Data - ADEN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Adentra Inc (ADEN)
Adentra Inc (ADEN) Historical

Adentra Inc (ADEN)

38.56

-0.21

( -0.54% )

Updated: 10:01:48

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.62	-1.58244002042	39.18	40.62	37.28	104989	39.71246312	CS
4	-3.04	-7.30769230769	41.6	41.6	37.28	57682	39.58143779	CS
12	-3.05	-7.32996875751	41.61	44	37.28	44661	40.40526413	CS
26	0.23	0.60005217845	38.33	45.25	35	73686	39.41314134	CS
52	12.54	48.193697156	26.02	45.25	25.15	62074	37.99989966	CS
156	10.86	39.2057761733	27.7	45.25	24	51461	35.02657536	CS
260	10.86	39.2057761733	27.7	45.25	24	51461	35.02657536	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1731710400	38.77	-1.69	-4.18	40.62	40.62	38.12	106295
1731624000	40.46	1.66	4.28	38.5	40.54	37.28	233165
1731537600	38.8	-0.28	-0.72	39.08	39.08	38.57	67644
1731451200	39.08	-0.86	-2.15	39.94	39.94	38.97	45594
1731364800	39.94	0.96	2.46	39.18	40.11	39.18	72247
1731105600	38.98	-0.21	-0.54	39.19	39.2	38.56	42431
1731019200	39.19	-0.1	-0.25	39.32	39.74	39.06	52385
1730932800	39.29	0.38	0.98	38.94	39.69	38.58	81649
1730846400	38.91	0.6	1.57	38.16	38.91	38.12	40546
1730760000	38.31	-0.67	-1.72	38.71	39	38.25	26838
1730497200	38.98	0.59	1.54	38.62	39.07	38.62	27221
1730410800	38.39	-0.87	-2.22	39.16	39.3	38.32	45890
1730324400	39.26	-0.42	-1.06	39.5	39.84	39.21	32140
1730238000	39.68	-0.01	-0.03	39.28	39.83	39.28	43569
1730151600	39.69	0.03	0.08	39.74	40.03	39.5	44492
1729892400	39.66	-0.44	-1.10	40.36	40.65	39.55	25129
1729806000	40.1	0.22	0.55	40.12	40.81	39.9	21599
1729719600	39.88	-0.47	-1.16	40.29	40.35	39.45	57456
1729633200	40.35	-0.59	-1.44	40.59	40.82	40.11	24340
1729546800	40.94	-0.81	-1.94	41.6	41.6	40.4	63011
1729287600	41.75	-0.42	-1.00	42.67	42.67	41.56	34900
1729201200	42.17	0.03	0.07	42.17	42.72	41.85	24559
1729114800	42.14	-1.31	-3.01	44	44	41.98	42698
1729028400	43.45	0	0.00	43.84	43.84	42.55	41734
1728682800	43.45	0.61	1.42	42.65	43.82	42.65	21772
1728596400	42.84	0.51	1.20	43.03	43.72	42.51	23696
1728510000	42.33	0	0.00	42.33	42.33	42.33	0
1728423600	42.33	0.14	0.33	41.93	42.33	41.79	6968
1728337200	42.19	-0.13	-0.31	42.18	42.37	41.61	15923
1728078000	42.32	-0.07	-0.17	42.7	43.07	42.27	23311
1727991600	42.39	0.24	0.57	42.16	42.52	42.11	14403
1727905200	42.15	0	0.00	41.96	43.22	41.96	59566
1727818800	42.15	-0.26	-0.61	42.45	42.45	41.45	30390
1727730000	42.41	0.26	0.62	42	42.76	42	14714
1727473200	42.15	0.08	0.19	42.32	42.8	41.71	21003
1727386800	42.07	1.39	3.42	41.49	42.22	40.94	57798
1727300400	40.68	-1.32	-3.14	42	42	40.67	15122
1727214000	42	0.59	1.42	41.57	42.34	41.32	40512
1727127600	41.41	-0.19	-0.46	41.7	41.81	40.87	48375
1726868400	41.6	-0.9	-2.12	42.48	42.6	41.58	59068
1726782000	42.5	2.18	5.41	40.64	42.9	40.63	55083
1726695600	40.32	0.32	0.80	39.93	41.02	39.81	47793
1726609200	40	0.01	0.03	40.02	40.04	39.44	46023
1726522800	39.99	0.11	0.28	40.07	40.07	39.52	37444
1726263600	39.88	-0.14	-0.35	40.02	40.37	39.57	130570
1726177200	40.02	-0.12	-0.30	40.52	40.52	39.57	38622
1726090800	40.14	0.31	0.78	40.05	40.34	39.27	42257
1726004400	39.83	0	0.00	39.83	39.83	39.83	0
1725918000	39.83	1.09	2.81	39.34	40	38.37	37522
1725658800	38.74	-0.47	-1.20	39.09	40.18	38.14	52894
1725572400	39.21	-0.26	-0.66	39.5	39.53	38	54426
1725486000	39.47	-0.74	-1.84	40.16	40.25	39.39	21614
1725399600	40.21	-0.7	-1.71	39.88	40.56	39.87	28729
1725054000	40.91	-0.07	-0.17	40.65	40.91	40.04	44800
1724967600	40.98	0.17	0.42	41.23	41.39	40.61	21561
1724881200	40.81	-0.89	-2.13	41.49	42.45	40.54	25831
1724794800	41.7	-0.02	-0.05	41.7	42.34	41.5	48690
1724708400	41.72	0.29	0.70	41.61	41.89	41.49	16977
1724449200	41.43	1.52	3.81	39.99	41.54	39.84	98178
1724362800	39.91	-0.6	-1.48	40.33	40.33	39.6	47829
1724276400	40.51	0.79	1.99	39.96	40.6	39.57	25652
1724190000	39.72	-0.13	-0.33	39.85	39.91	39.15	37544
1724103600	39.85	-1.26	-3.06	41.22	41.43	39.76	54123

NLBNPIT21E47 20241220 39...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions