We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Adentra Inc | TSX:ADEN | Toronto | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.39 | 1.16% | 33.99 | 33.85 | 34.24 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 34.15 | 33.64 | 33.76 | 37,470 | 21:10:51 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 13 Feb 2025 | 33.99 | 0.39 | 1.16% | 33.64 | 34.15 | 37,470 |
| 12 Feb 2025 | 33.60 | -1.01 | -2.92% | 33.40 | 34.62 | 164,795 |
| 11 Feb 2025 | 34.61 | -0.04 | -0.12% | 34.25 | 34.73 | 41,321 |
| 10 Feb 2025 | 34.65 | 0.23 | 0.67% | 34.29 | 34.85 | 34,032 |
| 07 Feb 2025 | 34.42 | -0.22 | -0.64% | 34.06 | 34.75 | 20,522 |
| 06 Feb 2025 | 34.64 | -0.05 | -0.14% | 34.41 | 35.55 | 48,248 |
| 05 Feb 2025 | 34.69 | -0.44 | -1.25% | 34.58 | 35.12 | 21,457 |
| 04 Feb 2025 | 35.13 | 0.89 | 2.60% | 34.19 | 35.14 | 57,115 |
| 03 Feb 2025 | 34.24 | -0.34 | -0.98% | 32.71 | 34.40 | 52,184 |
| 31 Jan 2025 | 34.58 | -1.12 | -3.14% | 34.36 | 35.78 | 169,944 |
| 30 Jan 2025 | 35.70 | 0.18 | 0.51% | 35.50 | 36.01 | 42,785 |
| 29 Jan 2025 | 35.52 | 0.04 | 0.11% | 35.00 | 35.58 | 39,180 |
| 28 Jan 2025 | 35.48 | -0.87 | -2.39% | 34.81 | 36.52 | 78,792 |
| 27 Jan 2025 | 36.35 | 0.20 | 0.55% | 35.24 | 36.43 | 38,369 |
| 24 Jan 2025 | 36.15 | -0.21 | -0.58% | 36.02 | 36.70 | 26,741 |
| 23 Jan 2025 | 36.36 | 0.28 | 0.78% | 35.66 | 36.68 | 24,871 |
| 22 Jan 2025 | 36.08 | 0.06 | 0.17% | 35.93 | 36.36 | 29,705 |
| 21 Jan 2025 | 36.02 | 0.35 | 0.98% | 35.53 | 36.36 | 25,063 |
| 20 Jan 2025 | 35.67 | 0.09 | 0.25% | 35.18 | 35.76 | 15,600 |
| 17 Jan 2025 | 35.58 | 0.14 | 0.40% | 35.28 | 35.85 | 42,262 |
| 16 Jan 2025 | 35.44 | -0.03 | -0.08% | 34.95 | 35.73 | 77,126 |
| 15 Jan 2025 | 35.47 | 0.84 | 2.43% | 34.70 | 35.52 | 165,128 |
| 14 Jan 2025 | 34.63 | 0.24 | 0.70% | 34.34 | 35.15 | 44,208 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 34.66 | 35.55 | 33.40 | 34.07 | 61,784 | -0.67 | -1.93% |
| 1 Month | 35.33 | 36.70 | 32.71 | 34.94 | 52,506 | -1.34 | -3.79% |
| 3 Months | 37.98 | 41.49 | 32.71 | 37.43 | 62,949 | -3.99 | -10.51% |
| 6 Months | 40.36 | 44.00 | 32.71 | 38.73 | 53,362 | -6.37 | -15.78% |
| 1 Year | 33.91 | 45.25 | 32.49 | 39.03 | 66,801 | 0.08 | 0.24% |
| 3 Years | 27.70 | 45.25 | 24.00 | 35.35 | 52,784 | 6.29 | 22.71% |
| 5 Years | 27.70 | 45.25 | 24.00 | 35.35 | 52,784 | 6.29 | 22.71% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
