Adentra More Historical Data - ADEN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

ADEN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 24 2024	36.78	0.28	0.77%	36.61	36.97	36.60	8,103
Dec 23 2024	36.50	-0.14	-0.38%	36.83	36.83	36.22	21,619
Dec 20 2024	36.64	0.98	2.75%	35.67	36.81	35.50	44,214
Dec 19 2024	35.66	-0.76	-2.09%	36.66	36.66	35.56	129,346
Dec 18 2024	36.42	-1.00	-2.67%	37.49	37.49	36.21	117,880
Dec 17 2024	37.42	-0.49	-1.29%	37.87	37.87	37.18	49,406
Dec 16 2024	37.91	-0.37	-0.97%	39.01	39.01	37.63	55,213
Dec 13 2024	38.28	-0.45	-1.16%	39.09	39.47	37.89	53,468
Dec 12 2024	38.73	-0.38	-0.97%	39.16	39.38	38.18	63,592
Dec 11 2024	39.11	0.08	0.20%	39.42	39.54	38.74	38,187
Dec 10 2024	39.03	-0.41	-1.04%	39.47	39.49	38.70	42,740
Dec 09 2024	39.44	-0.04	-0.10%	39.20	39.60	38.74	70,517
Dec 06 2024	39.48	-0.36	-0.90%	40.11	40.25	38.86	44,398
Dec 05 2024	39.84	-0.73	-1.80%	40.53	40.99	39.65	42,719
Dec 04 2024	40.57	0.59	1.48%	39.98	40.57	39.71	37,854
Dec 03 2024	39.98	-0.83	-2.03%	40.79	40.79	39.80	37,515
Dec 02 2024	40.81	-0.39	-0.95%	40.91	41.03	40.48	74,258
Nov 29 2024	41.20	0.34	0.83%	40.94	41.32	40.66	44,360
Nov 28 2024	40.86	-0.04	-0.10%	41.15	41.15	40.66	47,400
Nov 27 2024	40.90	0.02	0.05%	40.73	41.45	40.51	79,463
Nov 26 2024	40.88	0.12	0.29%	39.99	41.49	39.48	142,208
Nov 25 2024	40.76	2.82	7.43%	37.93	40.76	37.93	558,371
Nov 22 2024	37.94	-0.52	-1.35%	38.01	38.36	37.64	59,630
Nov 21 2024	38.46	0.48	1.26%	37.98	38.99	37.26	48,552
Nov 20 2024	37.98	0.74	1.99%	37.15	38.38	37.15	57,507
Nov 19 2024	37.24	-1.10	-2.87%	38.51	38.51	37.00	91,538
Nov 18 2024	38.34	-0.43	-1.11%	38.74	39.29	37.67	63,350
Nov 15 2024	38.77	-1.69	-4.18%	40.62	40.62	38.12	106,295
Nov 14 2024	40.46	1.66	4.28%	38.50	40.54	37.28	233,165
Nov 13 2024	38.80	-0.28	-0.72%	39.08	39.08	38.57	67,644
Nov 12 2024	39.08	-0.86	-2.15%	39.94	39.94	38.97	45,594
Nov 11 2024	39.94	0.96	2.46%	39.18	40.11	39.18	72,247
Nov 08 2024	38.98	-0.21	-0.54%	39.19	39.20	38.56	42,431
Nov 07 2024	39.19	-0.10	-0.25%	39.32	39.74	39.06	52,385
Nov 06 2024	39.29	0.38	0.98%	38.94	39.69	38.58	81,649
Nov 05 2024	38.91	0.60	1.57%	38.16	38.91	38.12	40,546
Nov 04 2024	38.31	-0.67	-1.72%	38.71	39.00	38.25	26,838
Nov 01 2024	38.98	0.59	1.54%	38.62	39.07	38.62	27,221
Oct 31 2024	38.39	-0.87	-2.22%	39.16	39.30	38.32	45,890
Oct 30 2024	39.26	-0.42	-1.06%	39.50	39.84	39.21	32,140
Oct 29 2024	39.68	-0.01	-0.03%	39.28	39.83	39.28	43,569
Oct 28 2024	39.69	0.03	0.08%	39.74	40.03	39.50	44,492
Oct 25 2024	39.66	-0.44	-1.10%	40.36	40.65	39.55	25,129
Oct 24 2024	40.10	0.22	0.55%	40.12	40.81	39.90	21,599
Oct 23 2024	39.88	-0.47	-1.16%	40.29	40.35	39.45	57,456
Oct 22 2024	40.35	-0.59	-1.44%	40.59	40.82	40.11	24,340
Oct 21 2024	40.94	-0.81	-1.94%	41.60	41.60	40.40	63,011
Oct 18 2024	41.75	-0.42	-1.00%	42.67	42.67	41.56	34,900
Oct 17 2024	42.17	0.03	0.07%	42.17	42.72	41.85	24,559
Oct 16 2024	42.14	-1.31	-3.01%	44.00	44.00	41.98	42,698
Oct 15 2024	43.45	0.00	0.00%	43.84	43.84	42.55	41,734
Oct 11 2024	43.45	0.61	1.42%	42.65	43.82	42.65	21,772
Oct 10 2024	42.84	-0.66	-1.52%	43.03	43.72	42.51	23,696
Oct 09 2024	43.50	1.17	2.76%	42.32	44.03	42.32	61,181
Oct 08 2024	42.33	0.14	0.33%	41.93	42.33	41.79	6,968
Oct 07 2024	42.19	-0.13	-0.31%	42.18	42.37	41.61	15,923
Oct 04 2024	42.32	-0.07	-0.17%	42.70	43.07	42.27	23,311
Oct 03 2024	42.39	0.24	0.57%	42.16	42.52	42.11	14,403
Oct 02 2024	42.15	0.00	0.00%	41.96	43.22	41.96	59,566
Oct 01 2024	42.15	-0.26	-0.61%	42.45	42.45	41.45	30,390
Sep 30 2024	42.41	0.26	0.62%	42.00	42.76	42.00	14,714
Sep 27 2024	42.15	0.08	0.19%	42.32	42.80	41.71	21,003

Asian Development Bank

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