ADENTRA Inc. (ADEN.TO) Stock Historical Prices & Data - Yahoo Finance (2024)

MARKETS LIVE BLOG STOCKS HOLD NEAR RECORDS WITH U.S. INFLATION IN FOCUS

Toronto - Free Realtime Quote • CAD

Compare

40.74 -0.14 (-0.33%)

As of 11:13 a.m. EST. Market Open.

Historical Prices

Dividends Only

Stock Splits

Capital Gains

Daily

Weekly

Monthly

Currency in CAD

Date Open High Low Close

Close price adjusted for splits.

Adj Close

Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Volume
Nov 27, 2024 40.73 41.45 40.54 40.74 40.74 12,881
Nov 26, 2024 39.99 41.49 39.47 40.88 40.88 142,200
Nov 25, 2024 37.93 40.76 37.93 40.76 40.76 558,400
Nov 22, 2024 38.01 38.42 37.64 37.94 37.94 59,600
Nov 21, 2024 37.98 38.99 37.26 38.46 38.46 48,600
Nov 20, 2024 37.15 38.38 37.15 37.98 37.98 57,500
Nov 19, 2024 38.51 38.51 36.97 37.24 37.24 91,500
Nov 18, 2024 38.74 39.29 37.60 38.34 38.34 63,400
Nov 15, 2024 40.62 40.62 38.12 38.77 38.77 106,300
Nov 14, 2024 38.50 40.54 36.92 40.46 40.46 233,200
Nov 13, 2024 39.08 39.08 38.57 38.80 38.80 67,600
Nov 12, 2024 39.94 39.94 38.97 39.08 39.08 45,600
Nov 11, 2024 39.18 40.12 39.18 39.94 39.94 72,200
Nov 8, 2024 39.19 39.20 38.56 38.98 38.98 42,400
Nov 7, 2024 39.32 39.74 39.06 39.19 39.19 52,400
Nov 6, 2024 38.94 39.79 38.58 39.29 39.29 81,600
Nov 5, 2024 38.16 38.91 38.12 38.91 38.91 40,500
Nov 4, 2024 38.71 39.01 38.25 38.31 38.31 26,800
Nov 1, 2024 38.62 39.12 38.62 38.98 38.98 27,200
Oct 31, 2024 39.16 39.30 38.32 38.39 38.39 45,900
Oct 30, 2024 39.50 39.84 39.21 39.26 39.26 32,100
Oct 29, 2024 39.28 39.83 39.28 39.68 39.68 43,600
Oct 28, 2024 39.74 40.03 39.50 39.69 39.69 44,500
Oct 25, 2024 40.36 40.65 39.55 39.66 39.66 25,100
Oct 24, 2024 40.12 40.81 39.90 40.10 40.10 21,600
Oct 23, 2024 40.29 40.35 39.42 39.88 39.88 57,500
Oct 22, 2024 40.59 40.87 40.10 40.35 40.35 24,300
Oct 21, 2024 41.60 41.61 40.40 40.94 40.94 63,000
Oct 18, 2024 42.67 42.67 41.56 41.75 41.75 34,900
Oct 17, 2024 42.17 42.80 41.79 42.17 42.17 24,600
Oct 16, 2024 44.00 44.00 41.98 42.14 42.14 42,700
Oct 15, 2024 0.14 Dividend
Oct 15, 2024 43.84 43.84 42.55 43.45 43.45 41,700
Oct 11, 2024 42.65 43.83 42.65 43.45 43.31 21,800
Oct 10, 2024 43.03 43.72 42.51 42.84 42.70 23,700
Oct 9, 2024 42.32 44.03 42.32 43.50 43.36 61,200
Oct 8, 2024 41.93 42.33 41.79 42.33 42.19 7,000
Oct 7, 2024 42.18 42.38 41.61 42.19 42.05 15,900
Oct 4, 2024 42.70 43.07 42.22 42.32 42.18 23,300
Oct 3, 2024 42.16 42.56 42.11 42.39 42.25 14,400
Oct 2, 2024 41.96 43.26 41.96 42.15 42.01 59,600
Oct 1, 2024 42.45 42.45 41.42 42.15 42.01 30,400
Sep 30, 2024 42.00 42.76 41.93 42.41 42.27 14,700
Sep 27, 2024 42.32 42.80 41.71 42.15 42.01 21,000
Sep 26, 2024 41.49 42.22 40.94 42.07 41.93 57,800
Sep 25, 2024 42.00 42.04 40.67 40.68 40.55 15,100
Sep 24, 2024 41.57 42.35 41.32 42.00 41.86 40,500
Sep 23, 2024 41.70 41.81 40.87 41.41 41.28 48,400
Sep 20, 2024 42.48 42.60 41.58 41.60 41.47 59,100
Sep 19, 2024 40.64 42.90 40.63 42.50 42.36 55,100
Sep 18, 2024 39.93 41.04 39.70 40.32 40.19 47,800
Sep 17, 2024 40.02 40.04 39.44 40.00 39.87 46,000
Sep 16, 2024 40.07 40.07 39.50 39.99 39.86 37,400
Sep 13, 2024 40.02 40.37 39.57 39.88 39.75 130,600
Sep 12, 2024 40.52 40.52 39.57 40.02 39.89 38,600
Sep 11, 2024 40.05 40.35 39.27 40.14 40.01 42,300
Sep 10, 2024 39.98 40.58 39.32 40.32 40.19 37,800
Sep 9, 2024 39.34 40.00 38.37 39.83 39.70 37,500
Sep 6, 2024 39.09 40.18 38.14 38.74 38.62 52,900
Sep 5, 2024 39.50 39.53 38.00 39.21 39.08 54,400
Sep 4, 2024 40.16 40.25 39.31 39.47 39.34 21,600
Sep 3, 2024 39.88 40.57 39.87 40.21 40.08 28,700
Aug 30, 2024 40.65 40.95 40.04 40.91 40.78 44,800
Aug 29, 2024 41.23 41.43 40.61 40.98 40.85 21,600
Aug 28, 2024 41.49 42.45 40.51 40.81 40.68 25,800
Aug 27, 2024 41.70 42.34 41.49 41.70 41.57 48,700
Aug 26, 2024 41.61 41.89 41.43 41.72 41.59 17,000
Aug 23, 2024 39.99 41.54 39.82 41.43 41.30 98,200
Aug 22, 2024 40.33 40.33 39.59 39.91 39.78 47,800
Aug 21, 2024 39.96 40.65 39.57 40.51 40.38 25,700
Aug 20, 2024 39.85 39.91 39.15 39.72 39.59 37,500
Aug 19, 2024 41.22 41.43 39.76 39.85 39.72 54,100
Aug 16, 2024 40.92 41.43 40.76 41.11 40.98 29,600
Aug 15, 2024 40.71 41.22 40.71 41.05 40.92 21,000
Aug 14, 2024 40.37 40.48 39.41 40.18 40.05 19,400
Aug 13, 2024 40.36 41.16 40.03 40.37 40.24 35,400
Aug 12, 2024 42.72 42.99 39.94 40.00 39.87 56,100
Aug 9, 2024 42.17 44.08 42.17 42.71 42.57 108,600
Aug 8, 2024 40.11 41.03 39.84 40.77 40.64 36,000
Aug 7, 2024 41.54 41.84 38.89 39.81 39.68 58,300
Aug 6, 2024 41.44 41.48 40.72 41.23 41.10 62,500
Aug 2, 2024 42.24 42.24 41.00 41.44 41.31 50,800
Aug 1, 2024 43.69 44.00 42.50 43.00 42.86 36,900
Jul 31, 2024 45.00 45.25 43.62 43.67 43.53 55,200
Jul 30, 2024 41.95 45.09 41.95 44.70 44.56 227,200
Jul 29, 2024 41.01 41.52 40.32 40.93 40.80 30,800
Jul 26, 2024 40.05 41.62 40.01 41.00 40.87 269,500
Jul 25, 2024 39.56 40.50 38.96 39.74 39.61 52,700
Jul 24, 2024 39.99 39.99 38.67 38.82 38.69 33,000
Jul 23, 2024 40.19 40.48 39.60 39.99 39.86 34,800
Jul 22, 2024 39.43 40.40 39.19 40.21 40.08 57,200
Jul 19, 2024 39.79 39.90 39.21 39.39 39.26 21,700
Jul 18, 2024 39.04 39.75 38.94 39.66 39.53 64,300
Jul 17, 2024 39.79 40.04 39.16 39.18 39.05 36,500
Jul 16, 2024 37.49 40.21 37.08 40.03 39.90 202,600
Jul 15, 2024 0.14 Dividend
Jul 15, 2024 36.95 37.46 36.89 37.30 37.18 51,600
Jul 12, 2024 36.80 37.27 36.42 36.95 36.69 42,100
Jul 11, 2024 36.47 36.77 36.00 36.61 36.35 64,200
Jul 10, 2024 35.73 36.21 35.00 36.09 35.84 43,500
Jul 9, 2024 36.27 36.27 35.38 35.66 35.41 51,300
Jul 8, 2024 35.73 36.44 35.73 36.39 36.14 26,000
Jul 5, 2024 36.99 36.99 35.51 35.62 35.37 47,200
Jul 4, 2024 36.18 36.91 36.18 36.72 36.46 18,200
Jul 3, 2024 36.31 36.63 36.13 36.55 36.29 29,600
Jul 2, 2024 37.14 37.14 35.99 36.16 35.91 64,100
Jun 28, 2024 37.29 37.67 37.00 37.27 37.01 75,200
Jun 27, 2024 36.53 37.08 36.42 37.08 36.82 61,800
Jun 26, 2024 36.22 36.48 36.01 36.48 36.22 34,200
Jun 25, 2024 36.49 36.68 36.02 36.34 36.09 60,200
Jun 24, 2024 36.35 36.74 36.09 36.50 36.24 65,000
Jun 21, 2024 37.46 37.46 36.28 36.33 36.08 72,600
Jun 20, 2024 37.58 37.75 37.25 37.55 37.29 84,500
Jun 19, 2024 37.95 38.00 37.17 37.39 37.13 28,400
Jun 18, 2024 37.62 38.25 37.58 37.91 37.64 36,900
Jun 17, 2024 38.18 38.35 36.82 37.62 37.36 93,000
Jun 14, 2024 37.84 38.58 37.84 38.49 38.22 99,500
Jun 13, 2024 38.82 39.81 37.52 38.10 37.83 131,000
Jun 12, 2024 38.20 38.97 38.10 38.87 38.60 215,600
Jun 11, 2024 38.00 38.50 38.00 38.10 37.83 105,500
Jun 10, 2024 38.00 38.42 38.00 38.35 38.08 82,000
Jun 7, 2024 37.86 38.13 37.75 38.05 37.78 111,400
Jun 6, 2024 38.55 38.55 37.51 38.05 37.78 325,400
Jun 5, 2024 40.25 41.21 40.25 40.98 40.69 14,300
Jun 4, 2024 40.01 40.82 39.43 40.10 39.82 61,200
Jun 3, 2024 38.73 40.54 38.66 39.95 39.67 58,700
May 31, 2024 38.28 38.77 37.69 38.66 38.39 2,212,500
May 30, 2024 37.98 39.08 37.69 38.06 37.79 36,800
May 29, 2024 38.21 38.21 37.73 37.95 37.68 47,300
May 28, 2024 38.62 38.78 38.13 38.13 37.86 27,300
May 27, 2024 39.04 39.69 38.63 38.64 38.37 15,200
May 24, 2024 38.66 39.55 38.53 39.21 38.94 28,100
May 23, 2024 38.09 38.36 38.00 38.33 38.06 31,500
May 22, 2024 38.32 38.58 38.00 38.22 37.95 28,900
May 21, 2024 38.33 38.96 38.04 38.42 38.15 27,400
May 17, 2024 38.33 39.21 38.18 38.39 38.12 42,100
May 16, 2024 38.05 38.29 37.69 38.22 37.95 43,900
May 15, 2024 38.12 38.60 37.86 38.45 38.18 66,200
May 14, 2024 37.60 38.01 37.49 37.90 37.63 100,700
May 13, 2024 39.16 39.59 37.69 37.72 37.46 57,800
May 10, 2024 40.58 40.58 39.12 39.14 38.87 56,800
May 9, 2024 41.98 41.99 40.53 40.59 40.31 67,900
May 8, 2024 41.72 41.72 40.88 41.06 40.77 57,600
May 7, 2024 43.64 43.64 41.50 41.52 41.23 87,700
May 6, 2024 42.02 43.80 42.00 43.38 43.08 72,800
May 3, 2024 42.00 42.45 41.77 42.00 41.71 45,100
May 2, 2024 42.78 42.78 41.82 42.03 41.74 52,300
May 1, 2024 42.84 42.91 41.59 42.21 41.91 68,600
Apr 30, 2024 43.12 43.73 42.58 42.58 42.28 61,000
Apr 29, 2024 43.91 43.91 43.24 43.63 43.32 86,400
Apr 26, 2024 43.39 43.81 43.10 43.60 43.29 46,600
Apr 25, 2024 42.38 43.37 42.11 43.19 42.89 117,700
Apr 24, 2024 43.23 43.60 42.51 42.75 42.45 81,000
Apr 23, 2024 41.99 43.08 41.99 43.00 42.70 95,800
Apr 22, 2024 41.55 41.99 41.36 41.94 41.65 31,300
Apr 19, 2024 41.80 42.35 41.53 41.60 41.31 23,000
Apr 18, 2024 40.64 41.65 40.47 41.34 41.05 58,200
Apr 17, 2024 40.86 40.95 40.37 40.58 40.30 99,900
Apr 16, 2024 40.86 41.13 40.50 40.78 40.49 48,200
Apr 15, 2024 42.16 43.04 41.02 41.04 40.75 39,900
Apr 12, 2024 0.14 Dividend
Apr 12, 2024 42.45 42.45 41.95 42.11 41.82 145,000
Apr 11, 2024 42.52 42.74 42.00 42.33 41.89 56,300
Apr 10, 2024 42.33 42.89 41.98 42.46 42.02 49,100
Apr 9, 2024 41.75 42.74 41.65 42.70 42.26 115,300
Apr 8, 2024 41.59 41.82 41.05 41.72 41.29 78,500
Apr 5, 2024 40.75 41.82 40.69 41.37 40.94 56,400
Apr 4, 2024 41.12 41.44 40.44 40.72 40.30 35,100
Apr 3, 2024 40.20 41.21 40.20 41.19 40.77 33,800
Apr 2, 2024 40.62 40.99 40.10 40.36 39.94 29,900
Apr 1, 2024 41.14 41.14 39.80 40.64 40.22 38,900
Mar 28, 2024 42.00 42.42 40.98 41.01 40.59 63,600
Mar 27, 2024 40.31 42.11 40.31 41.94 41.51 47,500
Mar 26, 2024 40.14 40.90 39.73 40.80 40.38 43,900
Mar 25, 2024 40.06 40.77 40.06 40.11 39.70 42,900
Mar 22, 2024 40.82 41.05 39.93 40.44 40.02 32,600
Mar 21, 2024 39.44 40.87 39.44 40.72 40.30 48,900
Mar 20, 2024 39.61 40.90 39.25 39.99 39.58 147,000
Mar 19, 2024 36.99 39.70 36.82 39.54 39.13 160,200
Mar 18, 2024 34.92 37.20 34.92 36.91 36.53 124,700
Mar 15, 2024 34.87 35.46 34.28 34.35 34.00 69,900
Mar 14, 2024 35.29 35.37 34.72 34.87 34.51 51,900
Mar 13, 2024 35.34 35.68 35.03 35.03 34.67 16,000
Mar 12, 2024 35.34 35.60 35.11 35.50 35.13 16,700
Mar 11, 2024 35.11 35.46 34.74 35.46 35.10 14,200
Mar 8, 2024 35.97 35.97 35.03 35.54 35.17 24,400
Mar 7, 2024 35.72 36.20 35.33 35.80 35.43 46,700
Mar 6, 2024 34.67 36.67 34.67 35.70 35.33 38,400
Mar 5, 2024 36.43 36.43 35.55 35.68 35.31 16,400
Mar 4, 2024 36.65 37.07 36.29 36.46 36.09 70,500
Mar 1, 2024 36.76 37.70 36.52 36.70 36.32 76,700
Feb 29, 2024 35.87 37.08 35.75 37.02 36.64 52,900
Feb 28, 2024 35.48 36.12 35.14 36.02 35.65 58,500
Feb 27, 2024 35.45 35.79 35.14 35.50 35.13 42,000
Feb 26, 2024 35.12 35.50 34.66 35.16 34.80 25,300
Feb 23, 2024 35.20 35.92 34.91 34.99 34.63 28,600
Feb 22, 2024 34.97 35.43 34.78 35.01 34.65 25,100
Feb 21, 2024 34.50 35.19 34.49 34.95 34.59 18,300
Feb 20, 2024 34.89 34.89 33.91 34.52 34.17 21,300
Feb 16, 2024 34.98 35.21 34.60 34.84 34.48 30,700
Feb 15, 2024 34.98 34.98 34.32 34.79 34.43 14,600
Feb 14, 2024 33.19 34.67 33.14 34.63 34.27 29,100
Feb 13, 2024 33.91 33.94 32.49 32.97 32.63 70,000
Feb 12, 2024 33.84 34.46 33.67 34.46 34.11 106,800
Feb 9, 2024 33.65 34.00 33.19 33.85 33.50 37,200
Feb 8, 2024 32.17 33.63 31.77 33.63 33.28 37,300
Feb 7, 2024 31.94 32.25 31.38 32.25 31.92 31,400
Feb 6, 2024 31.45 32.03 31.40 31.94 31.61 25,700
Feb 5, 2024 32.26 32.26 31.35 31.45 31.13 52,700
Feb 2, 2024 31.87 32.59 31.59 32.56 32.23 46,800
Feb 1, 2024 31.21 32.12 31.21 32.11 31.78 41,100
Jan 31, 2024 31.71 32.31 31.50 31.66 31.33 64,400
Jan 30, 2024 31.56 32.70 31.56 32.64 32.30 27,100
Jan 29, 2024 32.08 32.15 31.70 32.00 31.67 65,300
Jan 26, 2024 32.16 32.74 31.69 32.20 31.87 29,800
Jan 25, 2024 31.52 32.32 31.50 32.15 31.82 54,600
Jan 24, 2024 31.98 32.25 31.62 31.62 31.29 13,600
Jan 23, 2024 32.25 32.34 32.00 32.24 31.91 21,500
Jan 22, 2024 32.02 32.35 31.77 32.35 32.02 16,000
Jan 19, 2024 31.51 31.87 31.29 31.87 31.54 9,600
Jan 18, 2024 32.00 32.00 31.24 31.61 31.28 24,800
Jan 17, 2024 31.89 32.11 31.58 31.81 31.48 12,800
Jan 16, 2024 31.98 32.03 31.57 31.91 31.58 15,800
Jan 15, 2024 31.51 32.21 31.51 32.00 31.67 6,800
Jan 12, 2024 0.14 Dividend
Jan 12, 2024 31.74 32.13 31.50 31.99 31.66 57,600
Jan 11, 2024 31.46 31.69 30.85 31.69 31.23 23,100
Jan 10, 2024 31.72 31.72 31.13 31.44 30.98 13,400
Jan 9, 2024 31.42 31.55 31.00 31.54 31.08 12,500
Jan 8, 2024 30.49 31.38 30.24 31.23 30.77 13,000
Jan 5, 2024 31.99 31.99 30.38 30.72 30.27 17,700
Jan 4, 2024 31.16 31.16 29.81 30.87 30.42 13,000
Jan 3, 2024 31.34 31.34 30.50 31.08 30.62 25,100
Jan 2, 2024 31.94 31.94 30.60 31.46 31.00 22,800
Dec 29, 2023 32.39 32.39 31.74 31.97 31.50 42,200
Dec 28, 2023 32.38 32.40 32.00 32.17 31.70 17,300
Dec 27, 2023 32.00 32.41 32.00 32.17 31.70 18,900
Dec 22, 2023 31.31 32.25 31.31 32.01 31.54 55,100
Dec 21, 2023 31.16 31.86 31.16 31.85 31.38 26,300
Dec 20, 2023 30.80 31.51 30.80 31.17 30.71 157,000
Dec 19, 2023 28.87 31.05 28.87 30.84 30.39 372,100
Dec 18, 2023 29.17 29.17 28.59 28.90 28.48 10,800
Dec 15, 2023 28.95 29.52 28.59 29.10 28.67 169,200
Dec 14, 2023 26.92 29.38 26.92 28.95 28.53 255,900
Dec 13, 2023 25.35 27.04 25.15 27.04 26.64 53,100
Dec 12, 2023 25.91 26.07 25.26 25.37 25.00 21,900
Dec 11, 2023 26.12 26.12 25.80 26.04 25.66 14,200
Dec 8, 2023 25.66 26.50 25.66 26.50 26.11 12,800
Dec 7, 2023 25.61 25.98 25.53 25.75 25.37 14,700
Dec 6, 2023 25.61 25.94 25.47 25.82 25.44 26,500
Dec 5, 2023 26.01 26.22 25.40 25.63 25.25 11,400
Dec 4, 2023 25.92 26.81 25.92 26.09 25.71 12,000
Dec 1, 2023 25.55 26.71 25.55 26.71 26.32 17,900
Nov 30, 2023 25.65 25.91 25.50 25.61 25.23 15,900
Nov 29, 2023 25.53 25.86 25.18 25.35 24.98 19,900
Nov 28, 2023 25.51 26.23 25.39 26.00 25.62 16,700
Nov 27, 2023 26.23 26.23 25.17 25.62 25.24 19,100

Related Tickers

TIH.TO Toromont Industries Ltd.

114.02

+0.00%

WJX.TO Wajax Corporation

21.81

+1.63%

FTT.TO Finning International Inc.

37.41

-0.53%

DBM.TO Doman Building Materials Group Ltd.

9.80

+1.55%

RUS.TO Russel Metals Inc.

44.90

+1.26%

DXPE DXP Enterprises, Inc.

73.04

+0.10%

RUSMF Russel Metals Inc.

31.46

+0.03%

CNM Core & Main, Inc.

47.32

+0.46%

BXC BlueLinx Holdings Inc.

126.80

+0.71%

SITE SiteOne Landscape Supply, Inc.

153.00

+1.02%

ADENTRA Inc. (ADEN.TO) Stock Historical Prices & Data - Yahoo Finance (2024)
Top Articles
Where To Find The Latest Mikayla Campinos Leaks
The Latest Scandal: Mikayla Campinos' Purple Lights Leak
Uncover The Latest: Mikayla Campinos Leaked Content Exposed
Latest Posts
The Ultimate Guide To Mikayla Campinos Leaks: Everything You Need To Know
Mikayla Campinos Leak: Privacy and Ethics in the Digital Age
Recommended Articles
Article information

Author: Ms. Lucile Johns

Last Updated:

Views: 6652

Rating: 4 / 5 (41 voted)

Reviews: 80% of readers found this page helpful

Author information

Name: Ms. Lucile Johns

Birthday: 1999-11-16

Address: Suite 237 56046 Walsh Coves, West Enid, VT 46557

Phone: +59115435987187

Job: Education Supervisor

Hobby: Genealogy, Stone skipping, Skydiving, Nordic skating, Couponing, Coloring, Gardening

Introduction: My name is Ms. Lucile Johns, I am a successful, friendly, friendly, homely, adventurous, handsome, delightful person who loves writing and wants to share my knowledge and understanding with you.