ADENTRA Inc. (TSX:ADEN)
Canada
· Delayed Price · Currency is CAD 33.08
-0.87 (-2.56%)
At close: Dec 5, 2025
ADENTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.98 | 33.98 | 33.10 | 33.10 | - | -2.50% | 6,207 |
| Dec 4, 2025 | 32.77 | 33.98 | 32.77 | 33.95 | 33.95 | 3.03% | 64,491 |
| Dec 3, 2025 | 32.66 | 33.17 | 32.63 | 32.95 | 32.95 | 0.73% | 15,829 |
| Dec 2, 2025 | 32.45 | 33.00 | 32.35 | 32.71 | 32.71 | 0.65% | 17,745 |
| Dec 1, 2025 | 33.23 | 33.23 | 32.34 | 32.50 | 32.50 | -2.52% | 20,615 |
| Nov 28, 2025 | 33.41 | 33.57 | 33.19 | 33.34 | 33.34 | -0.12% | 18,496 |
| Nov 27, 2025 | 33.44 | 33.55 | 33.31 | 33.38 | 33.38 | -0.36% | 11,562 |
| Nov 26, 2025 | 33.14 | 33.56 | 33.14 | 33.50 | 33.50 | 1.09% | 47,974 |
| Nov 25, 2025 | 32.00 | 33.31 | 31.96 | 33.14 | 33.14 | 4.38% | 78,246 |
| Nov 24, 2025 | 32.48 | 32.72 | 31.66 | 31.75 | 31.75 | -1.79% | 172,406 |
| Nov 21, 2025 | 31.78 | 32.57 | 31.51 | 32.33 | 32.33 | 1.96% | 23,736 |
| Nov 20, 2025 | 32.28 | 32.83 | 31.68 | 31.71 | 31.71 | -1.40% | 30,435 |
| Nov 19, 2025 | 31.80 | 32.20 | 31.40 | 32.16 | 32.16 | 1.39% | 280,682 |
| Nov 18, 2025 | 32.25 | 32.25 | 31.65 | 31.72 | 31.72 | -1.64% | 128,440 |
| Nov 17, 2025 | 33.00 | 33.08 | 32.07 | 32.25 | 32.25 | -2.39% | 36,643 |
| Nov 14, 2025 | 33.29 | 33.37 | 32.80 | 33.04 | 33.04 | -1.26% | 22,283 |
| Nov 13, 2025 | 33.89 | 34.20 | 33.39 | 33.46 | 33.46 | -2.65% | 32,554 |
| Nov 12, 2025 | 34.26 | 34.70 | 34.07 | 34.37 | 34.37 | 0.53% | 46,546 |
| Nov 11, 2025 | 34.42 | 34.65 | 33.45 | 34.19 | 34.19 | -1.16% | 60,782 |
| Nov 10, 2025 | 33.45 | 35.19 | 33.45 | 34.59 | 34.59 | 7.29% | 115,424 |
| Nov 7, 2025 | 32.80 | 32.80 | 31.82 | 32.24 | 32.24 | -1.98% | 47,915 |
| Nov 6, 2025 | 34.08 | 34.17 | 32.89 | 32.89 | 32.89 | -3.97% | 52,642 |
| Nov 5, 2025 | 34.32 | 34.55 | 34.13 | 34.25 | 34.25 | 0.29% | 43,426 |
| Nov 4, 2025 | 35.11 | 35.15 | 33.99 | 34.15 | 34.15 | -3.45% | 63,593 |
| Nov 3, 2025 | 35.14 | 35.37 | 34.36 | 35.37 | 35.37 | 0.57% | 36,289 |
| Oct 31, 2025 | 34.02 | 35.27 | 34.02 | 35.17 | 35.17 | 3.02% | 42,162 |
| Oct 30, 2025 | 34.40 | 35.08 | 34.05 | 34.14 | 34.14 | -0.58% | 29,201 |
| Oct 29, 2025 | 34.96 | 34.96 | 34.01 | 34.34 | 34.34 | -1.07% | 27,874 |
| Oct 28, 2025 | 34.83 | 34.89 | 34.50 | 34.71 | 34.71 | 0.09% | 43,642 |
| Oct 27, 2025 | 34.89 | 34.93 | 34.50 | 34.68 | 34.68 | -0.49% | 22,524 |
| Oct 24, 2025 | 34.85 | 35.07 | 34.63 | 34.85 | 34.85 | 0.32% | 36,830 |
| Oct 23, 2025 | 34.44 | 35.01 | 34.14 | 34.74 | 34.74 | 0.78% | 46,170 |
| Oct 22, 2025 | 33.61 | 34.47 | 33.61 | 34.47 | 34.47 | 1.68% | 42,880 |
| Oct 21, 2025 | 34.02 | 34.26 | 33.78 | 33.90 | 33.90 | -0.82% | 53,091 |
| Oct 20, 2025 | 34.07 | 34.67 | 34.02 | 34.18 | 34.18 | -0.35% | 26,564 |
| Oct 17, 2025 | 33.45 | 34.40 | 33.45 | 34.30 | 34.15 | 2.27% | 22,303 |
| Oct 16, 2025 | 33.52 | 33.88 | 33.33 | 33.54 | 33.39 | -0.47% | 14,723 |
| Oct 15, 2025 | 33.76 | 34.47 | 33.70 | 33.70 | 33.55 | -0.24% | 34,428 |
| Oct 14, 2025 | 33.32 | 33.84 | 33.17 | 33.78 | 33.63 | 1.29% | 50,193 |
| Oct 10, 2025 | 33.28 | 33.75 | 32.74 | 33.35 | 33.20 | -0.80% | 80,168 |
| Oct 9, 2025 | 33.57 | 33.74 | 33.17 | 33.62 | 33.47 | -0.36% | 24,594 |
| Oct 8, 2025 | 32.91 | 33.83 | 32.91 | 33.74 | 33.59 | 2.65% | 25,450 |
| Oct 7, 2025 | 35.25 | 35.25 | 32.63 | 32.87 | 32.73 | -6.22% | 93,770 |
| Oct 6, 2025 | 34.92 | 35.22 | 34.66 | 35.05 | 34.90 | 0.09% | 14,218 |
| Oct 3, 2025 | 34.90 | 35.30 | 34.87 | 35.02 | 34.87 | 0.32% | 21,364 |
| Oct 2, 2025 | 35.11 | 35.13 | 34.89 | 34.91 | 34.76 | -0.57% | 17,161 |
| Oct 1, 2025 | 35.48 | 35.68 | 35.03 | 35.11 | 34.96 | -0.34% | 28,739 |
| Sep 30, 2025 | 35.13 | 35.32 | 34.55 | 35.23 | 35.08 | -0.06% | 55,957 |
| Sep 29, 2025 | 34.81 | 35.96 | 34.81 | 35.25 | 35.10 | 2.62% | 41,276 |
| Sep 26, 2025 | 33.88 | 34.53 | 33.88 | 34.35 | 34.20 | 1.03% | 45,705 |
| Sep 25, 2025 | 34.23 | 34.23 | 33.70 | 34.00 | 33.85 | -1.45% | 55,843 |
| Sep 24, 2025 | 34.20 | 34.78 | 34.20 | 34.50 | 34.35 | 0.91% | 47,458 |
| Sep 23, 2025 | 34.73 | 34.85 | 34.00 | 34.19 | 34.04 | -1.47% | 53,555 |
| Sep 22, 2025 | 34.69 | 34.98 | 34.46 | 34.70 | 34.55 | -0.94% | 34,935 |
| Sep 19, 2025 | 35.24 | 35.96 | 34.92 | 35.03 | 34.88 | -0.76% | 39,083 |
| Sep 18, 2025 | 35.20 | 35.46 | 35.01 | 35.30 | 35.15 | 0.60% | 22,094 |
| Sep 17, 2025 | 35.25 | 35.59 | 34.81 | 35.09 | 34.94 | -0.43% | 28,678 |
| Sep 16, 2025 | 35.79 | 35.79 | 35.07 | 35.24 | 35.09 | -1.34% | 40,082 |
| Sep 15, 2025 | 35.89 | 35.94 | 35.48 | 35.72 | 35.56 | 0.34% | 31,037 |
| Sep 12, 2025 | 35.81 | 35.81 | 35.39 | 35.60 | 35.44 | 0.28% | 38,175 |
| Sep 11, 2025 | 35.43 | 35.76 | 35.13 | 35.50 | 35.34 | 0.28% | 47,399 |
| Sep 10, 2025 | 35.90 | 36.04 | 35.21 | 35.40 | 35.25 | -1.56% | 43,163 |
| Sep 9, 2025 | 36.31 | 36.50 | 35.69 | 35.96 | 35.80 | -1.24% | 44,497 |
| Sep 8, 2025 | 36.25 | 36.51 | 35.87 | 36.41 | 36.25 | 0.28% | 94,684 |
| Sep 5, 2025 | 35.05 | 36.40 | 35.05 | 36.31 | 36.15 | 3.57% | 65,225 |
| Sep 4, 2025 | 34.76 | 35.42 | 34.76 | 35.06 | 34.91 | 0.52% | 104,710 |
| Sep 3, 2025 | 34.72 | 35.08 | 34.72 | 34.88 | 34.73 | 0.11% | 50,431 |
| Sep 2, 2025 | 34.02 | 35.18 | 34.02 | 34.84 | 34.69 | 1.37% | 73,552 |
| Aug 29, 2025 | 34.30 | 34.84 | 34.30 | 34.37 | 34.22 | 0.44% | 33,767 |
| Aug 28, 2025 | 34.98 | 35.05 | 34.18 | 34.22 | 34.07 | -2.20% | 100,747 |
| Aug 27, 2025 | 34.74 | 35.13 | 33.77 | 34.99 | 34.84 | 0.72% | 35,721 |
| Aug 26, 2025 | 35.33 | 35.33 | 34.68 | 34.74 | 34.59 | -1.03% | 152,202 |
| Aug 25, 2025 | 35.17 | 35.28 | 34.84 | 35.10 | 34.95 | -0.71% | 27,325 |
| Aug 22, 2025 | 34.16 | 35.70 | 34.16 | 35.35 | 35.20 | 3.54% | 70,455 |
| Aug 21, 2025 | 34.19 | 34.49 | 34.01 | 34.14 | 33.99 | -0.23% | 39,412 |
| Aug 20, 2025 | 34.05 | 34.35 | 33.43 | 34.22 | 34.07 | 1.54% | 116,171 |
| Aug 19, 2025 | 33.62 | 33.96 | 33.48 | 33.70 | 33.55 | 0.66% | 21,313 |
| Aug 18, 2025 | 34.14 | 34.40 | 33.35 | 33.48 | 33.33 | -2.25% | 33,092 |
| Aug 15, 2025 | 34.62 | 34.80 | 34.12 | 34.25 | 34.10 | -1.75% | 67,717 |
| Aug 14, 2025 | 34.66 | 35.01 | 33.80 | 34.86 | 34.71 | 0.69% | 115,383 |
| Aug 13, 2025 | 33.31 | 35.31 | 33.31 | 34.62 | 34.47 | 3.90% | 273,808 |
| Aug 12, 2025 | 32.50 | 33.74 | 32.50 | 33.32 | 33.17 | 2.21% | 83,149 |
| Aug 11, 2025 | 32.48 | 32.74 | 32.46 | 32.60 | 32.46 | 0.06% | 43,596 |
| Aug 8, 2025 | 32.39 | 32.80 | 32.22 | 32.58 | 32.44 | 0.59% | 86,392 |
| Aug 7, 2025 | 31.25 | 33.80 | 31.25 | 32.39 | 32.25 | 9.65% | 134,094 |
| Aug 6, 2025 | 29.51 | 29.61 | 29.18 | 29.54 | 29.41 | 1.03% | 62,094 |
| Aug 5, 2025 | 29.18 | 29.93 | 29.18 | 29.24 | 29.11 | -0.68% | 28,232 |
| Aug 1, 2025 | 29.12 | 29.55 | 28.95 | 29.44 | 29.31 | 0.10% | 68,975 |
| Jul 31, 2025 | 29.72 | 29.84 | 29.25 | 29.41 | 29.28 | -0.94% | 54,134 |
| Jul 30, 2025 | 29.76 | 30.09 | 29.45 | 29.69 | 29.56 | -0.24% | 155,875 |
| Jul 29, 2025 | 29.99 | 30.24 | 29.68 | 29.76 | 29.63 | -1.26% | 44,865 |
| Jul 28, 2025 | 30.01 | 30.28 | 29.97 | 30.14 | 30.01 | 0.47% | 18,843 |
| Jul 25, 2025 | 29.63 | 30.11 | 29.54 | 30.00 | 29.87 | 0.64% | 29,755 |
| Jul 24, 2025 | 30.03 | 30.50 | 29.77 | 29.81 | 29.68 | -1.71% | 38,177 |
| Jul 23, 2025 | 30.74 | 31.27 | 30.33 | 30.33 | 30.20 | -0.95% | 43,724 |
| Jul 22, 2025 | 29.80 | 31.04 | 29.80 | 30.62 | 30.49 | 2.20% | 43,011 |
| Jul 21, 2025 | 29.92 | 30.26 | 29.85 | 29.96 | 29.83 | 0.20% | 35,260 |
| Jul 18, 2025 | 29.93 | 30.30 | 29.90 | 29.90 | 29.77 | -0.57% | 24,484 |
| Jul 17, 2025 | 30.14 | 30.65 | 30.04 | 30.07 | 29.94 | -0.66% | 22,994 |
| Jul 16, 2025 | 30.63 | 30.71 | 30.00 | 30.27 | 30.14 | -1.18% | 37,219 |