Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Adentra Inc | ADEN | Toronto | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -1.45 | -3.57% | 39.14 | 16:11:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 40.58 | 39.12 | 40.58 | 39.14 | 40.59 |
ADEN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 42.00 | 43.80 | 39.12 | 41.72 | 66,213 | -2.86 | -6.81% |
| 1 Month | 42.45 | 43.91 | 39.12 | 42.14 | 69,302 | -3.31 | -7.80% |
| 3 Months | 34.98 | 43.91 | 33.98 | 40.11 | 57,500 | 4.16 | 11.89% |
| 6 Months | 26.71 | 43.91 | 24.64 | 35.65 | 48,956 | 12.43 | 46.54% |
| 1 Year | 27.23 | 43.91 | 24.64 | 34.07 | 38,427 | 11.91 | 43.74% |
| 3 Years | 27.70 | 43.91 | 24.00 | 32.26 | 43,958 | 11.44 | 41.30% |
| 5 Years | 27.70 | 43.91 | 24.00 | 32.26 | 43,958 | 11.44 | 41.30% |
ADEN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 39.14 | -1.45 | -3.57% | 40.58 | 40.58 | 39.12 | 56,828 |
| May 09 2024 | 40.59 | -0.47 | -1.14% | 41.98 | 41.99 | 40.53 | 67,927 |
| May 08 2024 | 41.06 | -0.46 | -1.11% | 41.72 | 41.72 | 40.88 | 57,558 |
| May 07 2024 | 41.52 | -1.86 | -4.29% | 43.64 | 43.64 | 41.50 | 87,653 |
| May 06 2024 | 43.38 | 1.38 | 3.29% | 42.02 | 43.80 | 42.00 | 72,847 |
| May 03 2024 | 42.00 | -0.03 | -0.07% | 42.00 | 42.45 | 41.77 | 45,082 |
| May 02 2024 | 42.03 | -0.18 | -0.43% | 42.78 | 42.78 | 41.87 | 52,268 |
| May 01 2024 | 42.21 | -0.37 | -0.87% | 42.84 | 42.91 | 41.59 | 68,576 |
| Apr 30 2024 | 42.58 | -1.05 | -2.41% | 43.12 | 43.73 | 42.58 | 60,966 |
| Apr 29 2024 | 43.63 | 0.03 | 0.07% | 43.91 | 43.91 | 43.24 | 86,449 |
| Apr 26 2024 | 43.60 | 0.41 | 0.95% | 43.39 | 43.78 | 43.10 | 46,649 |
| Apr 25 2024 | 43.19 | 0.44 | 1.03% | 42.38 | 43.37 | 42.11 | 117,734 |
| Apr 24 2024 | 42.75 | -0.25 | -0.58% | 43.23 | 43.60 | 42.51 | 80,988 |
| Apr 23 2024 | 43.00 | 1.06 | 2.53% | 41.99 | 43.08 | 41.99 | 95,842 |
| Apr 22 2024 | 41.94 | 0.34 | 0.82% | 41.55 | 41.99 | 41.36 | 31,294 |
| Apr 19 2024 | 41.60 | 0.26 | 0.63% | 41.80 | 42.35 | 41.60 | 22,958 |
| Apr 18 2024 | 41.34 | 0.76 | 1.87% | 40.64 | 41.59 | 40.47 | 58,239 |
| Apr 17 2024 | 40.58 | -0.20 | -0.49% | 40.86 | 40.95 | 40.37 | 99,913 |
| Apr 16 2024 | 40.78 | -0.26 | -0.63% | 40.86 | 41.12 | 40.50 | 48,177 |
| Apr 15 2024 | 41.04 | -1.07 | -2.54% | 42.16 | 43.04 | 41.02 | 39,897 |
| Apr 12 2024 | 42.11 | -0.22 | -0.52% | 42.45 | 42.45 | 41.95 | 145,029 |
