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 | 0.83 | 2.32688533782 | 35.67 | 36.97 | 35.5 | 24645 | 36.61440705 | CS |
| 4 | -4.44 | -10.8451392281 | 40.94 | 41.32 | 35.5 | 54188 | 38.29818977 | CS |
| 12 | -6.2 | -14.5199063232 | 42.7 | 44 | 35.5 | 62725 | 39.55723314 | CS |
| 26 | -0.03 | -0.0821242814125 | 36.53 | 45.25 | 35 | 57337 | 39.9451701 | CS |
| 52 | 4.5 | 14.0625 | 32 | 45.25 | 29.81 | 64152 | 38.99921354 | CS |
| 156 | 8.8 | 31.7689530686 | 27.7 | 45.25 | 24 | 52912 | 35.35865569 | CS |
| 260 | 8.8 | 31.7689530686 | 27.7 | 45.25 | 24 | 52912 | 35.35865569 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 36.78 | 0.28 | 0.77 | 36.61 | 36.97 | 36.6 | 8103 |
| 1734993600 | 36.5 | -0.14 | -0.38 | 36.83 | 36.83 | 36.22 | 21619 |
| 1734734400 | 36.64 | 0.98 | 2.75 | 35.67 | 36.81 | 35.5 | 44214 |
| 1734648000 | 35.66 | -0.76 | -2.09 | 36.66 | 36.66 | 35.56 | 129346 |
| 1734561600 | 36.42 | -1 | -2.67 | 37.49 | 37.49 | 36.21 | 117880 |
| 1734475200 | 37.42 | -0.49 | -1.29 | 37.87 | 37.87 | 37.18 | 49406 |
| 1734388800 | 37.91 | -0.37 | -0.97 | 39.01 | 39.01 | 37.63 | 55213 |
| 1734129600 | 38.28 | -0.45 | -1.16 | 39.09 | 39.47 | 37.89 | 53468 |
| 1734043200 | 38.73 | -0.38 | -0.97 | 39.16 | 39.38 | 38.18 | 63592 |
| 1733956800 | 39.11 | 0.08 | 0.20 | 39.42 | 39.54 | 38.74 | 38187 |
| 1733870400 | 39.03 | -0.41 | -1.04 | 39.47 | 39.49 | 38.7 | 42740 |
| 1733784000 | 39.44 | -0.04 | -0.10 | 39.2 | 39.6 | 38.74 | 70517 |
| 1733524800 | 39.48 | -0.36 | -0.90 | 40.11 | 40.25 | 38.86 | 44398 |
| 1733438400 | 39.84 | -0.73 | -1.80 | 40.53 | 40.99 | 39.65 | 42719 |
| 1733352000 | 40.57 | 0.59 | 1.48 | 39.98 | 40.57 | 39.71 | 37854 |
| 1733265600 | 39.98 | -0.83 | -2.03 | 40.79 | 40.79 | 39.8 | 37515 |
| 1733179200 | 40.81 | -0.39 | -0.95 | 40.91 | 41.03 | 40.48 | 74258 |
| 1732920000 | 41.2 | 0.34 | 0.83 | 40.94 | 41.32 | 40.66 | 44360 |
| 1732833600 | 40.86 | -0.04 | -0.10 | 41.15 | 41.15 | 40.66 | 47400 |
| 1732747200 | 40.9 | 0.02 | 0.05 | 40.73 | 41.45 | 40.51 | 79463 |
| 1732660800 | 40.88 | 0.12 | 0.29 | 39.99 | 41.49 | 39.48 | 142208 |
| 1732574400 | 40.76 | 2.82 | 7.43 | 37.93 | 40.76 | 37.93 | 558371 |
| 1732315200 | 37.94 | -0.52 | -1.35 | 38.01 | 38.36 | 37.64 | 59630 |
| 1732228800 | 38.46 | 0.48 | 1.26 | 37.98 | 38.99 | 37.26 | 48552 |
| 1732142400 | 37.98 | 0.74 | 1.99 | 37.15 | 38.38 | 37.15 | 57507 |
| 1732056000 | 37.24 | -1.1 | -2.87 | 38.51 | 38.51 | 37 | 91538 |
| 1731969600 | 38.34 | -0.43 | -1.11 | 38.74 | 39.29 | 37.67 | 63350 |
| 1731710400 | 38.77 | -1.69 | -4.18 | 40.62 | 40.62 | 38.12 | 106295 |
| 1731624000 | 40.46 | 1.66 | 4.28 | 38.5 | 40.54 | 37.28 | 233165 |
| 1731537600 | 38.8 | -0.28 | -0.72 | 39.08 | 39.08 | 38.57 | 67644 |
| 1731451200 | 39.08 | -0.86 | -2.15 | 39.94 | 39.94 | 38.97 | 45594 |
| 1731364800 | 39.94 | 0.96 | 2.46 | 39.18 | 40.11 | 39.18 | 72247 |
| 1731105600 | 38.98 | -0.21 | -0.54 | 39.19 | 39.2 | 38.56 | 42431 |
| 1731019200 | 39.19 | -0.1 | -0.25 | 39.32 | 39.74 | 39.06 | 52385 |
| 1730932800 | 39.29 | 0.38 | 0.98 | 38.94 | 39.69 | 38.58 | 81649 |
| 1730846400 | 38.91 | 0.6 | 1.57 | 38.16 | 38.91 | 38.12 | 40546 |
| 1730760000 | 38.31 | -0.67 | -1.72 | 38.71 | 39 | 38.25 | 26838 |
| 1730497200 | 38.98 | 0.59 | 1.54 | 38.62 | 39.07 | 38.62 | 27221 |
| 1730410800 | 38.39 | -0.87 | -2.22 | 39.16 | 39.3 | 38.32 | 45890 |
| 1730324400 | 39.26 | -0.42 | -1.06 | 39.5 | 39.84 | 39.21 | 32140 |
| 1730238000 | 39.68 | -0.01 | -0.03 | 39.28 | 39.83 | 39.28 | 43569 |
| 1730151600 | 39.69 | 0.03 | 0.08 | 39.74 | 40.03 | 39.5 | 44492 |
| 1729892400 | 39.66 | -0.44 | -1.10 | 40.36 | 40.65 | 39.55 | 25129 |
| 1729806000 | 40.1 | 0.22 | 0.55 | 40.12 | 40.81 | 39.9 | 21599 |
| 1729719600 | 39.88 | -0.47 | -1.16 | 40.29 | 40.35 | 39.45 | 57456 |
| 1729633200 | 40.35 | -0.59 | -1.44 | 40.59 | 40.82 | 40.11 | 24340 |
| 1729546800 | 40.94 | -0.81 | -1.94 | 41.6 | 41.6 | 40.4 | 63011 |
| 1729287600 | 41.75 | -0.42 | -1.00 | 42.67 | 42.67 | 41.56 | 34900 |
| 1729201200 | 42.17 | 0.03 | 0.07 | 42.17 | 42.72 | 41.85 | 24559 |
| 1729114800 | 42.14 | -1.31 | -3.01 | 44 | 44 | 41.98 | 42698 |
| 1729028400 | 43.45 | 0 | 0.00 | 43.84 | 43.84 | 42.55 | 41734 |
| 1728682800 | 43.45 | 0.61 | 1.42 | 42.65 | 43.82 | 42.65 | 21772 |
| 1728596400 | 42.84 | 0.51 | 1.20 | 43.03 | 43.72 | 42.51 | 23696 |
| 1728510000 | 42.33 | 0 | 0.00 | 42.33 | 42.33 | 42.33 | 0 |
| 1728423600 | 42.33 | 0.14 | 0.33 | 41.93 | 42.33 | 41.79 | 6968 |
| 1728337200 | 42.19 | -0.13 | -0.31 | 42.18 | 42.37 | 41.61 | 15923 |
| 1728078000 | 42.32 | -0.07 | -0.17 | 42.7 | 43.07 | 42.27 | 23311 |
| 1727991600 | 42.39 | 0.24 | 0.57 | 42.16 | 42.52 | 42.11 | 14403 |
| 1727905200 | 42.15 | 0 | 0.00 | 41.96 | 43.22 | 41.96 | 59566 |
| 1727818800 | 42.15 | -0.26 | -0.61 | 42.45 | 42.45 | 41.45 | 30390 |
| 1727730000 | 42.41 | 0.26 | 0.62 | 42 | 42.76 | 42 | 14714 |
| 1727473200 | 42.15 | 0.08 | 0.19 | 42.32 | 42.8 | 41.71 | 21003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
