Adentra Inc (ADEN)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.81 | -8.46666666667 | 45 | 45.25 | 40.73 | 51362 | 42.25583298 | CS |
| 4 | 5.46 | 15.2812762385 | 35.73 | 45.25 | 35 | 75093 | 40.75252877 | CS |
| 12 | 3.07 | 8.05351521511 | 38.12 | 45.25 | 35 | 106787 | 38.83449644 | CS |
| 26 | 9.25 | 28.9605510332 | 31.94 | 45.25 | 31.38 | 79975 | 39.06148847 | CS |
| 52 | 5.19 | 14.4166666667 | 36 | 45.25 | 24.64 | 56733 | 36.43980806 | CS |
| 156 | 13.49 | 48.7003610108 | 27.7 | 45.25 | 24 | 52491 | 34.232594 | CS |
| 260 | 13.49 | 48.7003610108 | 27.7 | 45.25 | 24 | 52491 | 34.232594 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722980400 | 41.23 | -0.21 | -0.51 | 41.44 | 41.48 | 40.73 | 62495 |
| 1722634800 | 41.44 | -1.56 | -3.63 | 42.24 | 42.24 | 41 | 50813 |
| 1722548400 | 43 | -0.67 | -1.53 | 43.69 | 44 | 42.52 | 36923 |
| 1722462000 | 43.67 | -1.03 | -2.30 | 45 | 45.25 | 43.62 | 55218 |
| 1722375600 | 44.7 | 3.77 | 9.21 | 41.95 | 45.08 | 41.95 | 227218 |
| 1722289200 | 40.93 | -0.07 | -0.17 | 41.01 | 41.51 | 40.33 | 30794 |
| 1722030000 | 41 | 1.26 | 3.17 | 40.05 | 41.62 | 40.01 | 269493 |
| 1721943600 | 39.74 | 0.92 | 2.37 | 39.56 | 40.5 | 38.99 | 52726 |
| 1721857200 | 38.82 | -1.17 | -2.93 | 39.99 | 39.99 | 38.68 | 32962 |
| 1721770800 | 39.99 | -0.22 | -0.55 | 40.19 | 40.41 | 39.6 | 34758 |
| 1721684400 | 40.21 | 0.55 | 1.39 | 39.43 | 40.4 | 39.19 | 57176 |
| 1721425200 | 39.66 | 0 | 0.00 | 39.66 | 39.66 | 39.66 | 0 |
| 1721338800 | 39.66 | 0.48 | 1.23 | 39.04 | 39.75 | 38.94 | 64340 |
| 1721252400 | 39.18 | -0.85 | -2.12 | 39.79 | 40.04 | 39.16 | 36469 |
| 1721166000 | 40.03 | 2.73 | 7.32 | 37.49 | 40.21 | 37.08 | 202551 |
| 1721079600 | 37.3 | 0.35 | 0.95 | 36.95 | 37.43 | 36.89 | 51626 |
| 1720820400 | 36.95 | 0.34 | 0.93 | 36.8 | 37.26 | 36.42 | 42082 |
| 1720734000 | 36.61 | 0.52 | 1.44 | 36.47 | 36.77 | 36 | 64221 |
| 1720647600 | 36.09 | 0.43 | 1.21 | 35.73 | 36.21 | 35 | 43528 |
| 1720561200 | 35.66 | -0.73 | -2.01 | 36.27 | 36.27 | 35.39 | 51313 |
| 1720474800 | 36.39 | 0.77 | 2.16 | 35.73 | 36.44 | 35.73 | 26035 |
| 1720215600 | 35.62 | -1.1 | -3.00 | 36.99 | 36.99 | 35.51 | 47196 |
| 1720129200 | 36.72 | 0.17 | 0.47 | 36.18 | 36.91 | 36.18 | 18203 |
| 1720042800 | 36.55 | 0.39 | 1.08 | 36.31 | 36.55 | 36.18 | 29648 |
| 1719956400 | 36.16 | -1.11 | -2.98 | 37.14 | 37.14 | 35.99 | 64119 |
| 1719610800 | 37.27 | 0.19 | 0.51 | 37.29 | 37.66 | 37 | 75178 |
| 1719524400 | 37.08 | 0.6 | 1.64 | 36.53 | 37.08 | 36.42 | 61824 |
| 1719438000 | 36.48 | 0.14 | 0.39 | 36.22 | 36.48 | 36.06 | 34225 |
| 1719351600 | 36.34 | -0.16 | -0.44 | 36.49 | 36.68 | 36.02 | 60245 |
| 1719265200 | 36.5 | 0.17 | 0.47 | 36.35 | 36.72 | 36.11 | 65039 |
| 1719006000 | 36.33 | -1.22 | -3.25 | 37.46 | 37.46 | 36.28 | 72609 |
| 1718919600 | 37.55 | 0.16 | 0.43 | 37.58 | 37.75 | 37.25 | 84462 |
| 1718833200 | 37.39 | -0.52 | -1.37 | 37.95 | 38 | 37.17 | 28367 |
| 1718746800 | 37.91 | 0.29 | 0.77 | 37.62 | 38.18 | 37.58 | 36911 |
| 1718660400 | 37.62 | -0.87 | -2.26 | 38.18 | 38.35 | 36.82 | 92982 |
| 1718401200 | 38.49 | 0.39 | 1.02 | 37.84 | 38.58 | 37.84 | 99490 |
| 1718314800 | 38.1 | -0.77 | -1.98 | 38.82 | 39.81 | 37.52 | 130951 |
| 1718228400 | 38.87 | 0.77 | 2.02 | 38.2 | 38.97 | 38.1 | 215573 |
| 1718142000 | 38.1 | -0.25 | -0.65 | 38 | 38.5 | 38 | 105547 |
| 1718055600 | 38.35 | 0.3 | 0.79 | 38 | 38.42 | 38 | 81979 |
| 1717796400 | 38.05 | 0 | 0.00 | 37.86 | 38.13 | 37.75 | 111426 |
| 1717710000 | 38.05 | -2.93 | -7.15 | 38.55 | 38.55 | 37.51 | 325414 |
| 1717623600 | 40.98 | 0.88 | 2.19 | 40.25 | 41.2 | 40.25 | 14261 |
| 1717537200 | 40.1 | 0.15 | 0.38 | 40.01 | 40.82 | 39.46 | 61159 |
| 1717450800 | 39.95 | 1.29 | 3.34 | 38.73 | 40.54 | 38.73 | 58702 |
| 1717191600 | 38.66 | 0.6 | 1.58 | 38.28 | 38.77 | 37.69 | 2212516 |
| 1717105200 | 38.06 | 0.11 | 0.29 | 37.98 | 39.07 | 37.76 | 36773 |
| 1717018800 | 37.95 | -0.18 | -0.47 | 38.21 | 38.21 | 37.73 | 47336 |
| 1716932400 | 38.13 | -0.51 | -1.32 | 38.62 | 38.78 | 38.13 | 27262 |
| 1716846000 | 38.64 | -0.57 | -1.45 | 39.04 | 39.69 | 38.63 | 15226 |
| 1716586800 | 39.21 | 0.88 | 2.30 | 38.66 | 39.55 | 38.53 | 28073 |
| 1716500400 | 38.33 | 0.11 | 0.29 | 38.09 | 38.35 | 38 | 31473 |
| 1716414000 | 38.22 | -0.2 | -0.52 | 38.32 | 38.55 | 38 | 28896 |
| 1716327600 | 38.42 | 0.03 | 0.08 | 38.33 | 38.96 | 38.04 | 27426 |
| 1715982000 | 38.39 | 0.17 | 0.44 | 38.33 | 39.15 | 38.18 | 42128 |
| 1715895600 | 38.22 | -0.23 | -0.60 | 38.05 | 38.29 | 37.69 | 43922 |
| 1715809200 | 38.45 | 0.55 | 1.45 | 38.12 | 38.6 | 37.86 | 66210 |
| 1715722800 | 37.9 | 0.18 | 0.48 | 37.6 | 38 | 37.49 | 100714 |
| 1715636400 | 37.72 | -1.42 | -3.63 | 39.16 | 39.16 | 37.71 | 57752 |
| 1715377200 | 39.14 | -1.45 | -3.57 | 40.58 | 40.58 | 39.12 | 56828 |
| 1715290800 | 40.59 | -0.47 | -1.14 | 41.98 | 41.99 | 40.53 | 67927 |
| 1715204400 | 41.06 | -0.46 | -1.11 | 41.72 | 41.72 | 40.88 | 57558 |
| 1715118000 | 41.52 | -1.86 | -4.29 | 43.64 | 43.64 | 41.5 | 87653 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
