Is ADENTRA Inc (ADEN.TO) a Buy, Sell, or Hold?
TSX : ADEN.TO
ADENTRA Inc
$37.9 CAD
-$0.43 (-1.12%)
- Volume
- 56.63K
- Average Volume
- 62.58K
- Market Capitalization
- $918.9M
- P/E Ratio
- 9.88
- Dividend Yield
- 1.64%
- Price Target
- Year High
- $41.20
- Year Low
- $28.95
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.16
- Current Ratio
- $1.76
ADEN.TO Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-17 | $38.50 | $37.90 | -1.56% | 56941 |
| 2026-07-16 | $37.34 | $38.33 | 2.65% | 70500 |
| 2026-07-15 | $36.36 | $37.34 | 2.70% | 44957 |
| 2026-07-14 | $35.71 | $36.74 | 2.88% | 76100 |
| 2026-07-13 | $35.09 | $36.07 | 2.79% | 41500 |
| 2026-07-10 | $35.33 | $34.71 | -1.75% | 31836 |
| 2026-07-09 | $35.48 | $35.03 | -1.27% | 71777 |
| 2026-07-08 | $35.39 | $34.91 | -1.36% | 34037 |
| 2026-07-07 | $36.38 | $35.45 | -2.56% | 51912 |
| 2026-07-06 | $36.56 | $36.48 | -0.22% | 40443 |
| 2026-07-03 | $36.81 | $36.77 | -0.11% | 16200 |
| 2026-07-02 | $38.50 | $36.70 | -4.68% | 51906 |
| 2026-06-30 | $38.02 | $38.65 | 1.66% | 111K |
| 2026-06-29 | $37.43 | $38.16 | 1.95% | 81500 |
| 2026-06-26 | $37.08 | $37.50 | 1.13% | 49736 |
| 2026-06-25 | $36.06 | $36.91 | 2.36% | 39646 |
| 2026-06-24 | $34.52 | $36.03 | 4.37% | 65004 |
| 2026-06-23 | $34.50 | $34.54 | 0.12% | 88800 |
| 2026-06-22 | $35.33 | $34.56 | -2.18% | 28430 |
| 2026-06-19 | $35.00 | $35.19 | 0.54% | 26410 |
| 2026-06-18 | $33.90 | $35.09 | 3.51% | 49639 |
| 2026-06-17 | $34.76 | $33.91 | -2.45% | 29200 |
| 2026-06-16 | $35.22 | $34.76 | -1.31% | 32300 |
| 2026-06-15 | $34.95 | $35.15 | 0.57% | 31700 |
| 2026-06-12 | $34.10 | $34.99 | 2.61% | 37981 |
| 2026-06-11 | $34.05 | $34.07 | 0.06% | 65000 |
| 2026-06-10 | $33.92 | $33.80 | -0.35% | 33228 |
| 2026-06-09 | $33.24 | $33.83 | 1.77% | 40113 |
| 2026-06-08 | $33.38 | $33.24 | -0.42% | 52500 |
| 2026-06-05 | $33.02 | $33.25 | 0.70% | 57000 |
| 2026-06-04 | $34.22 | $33.61 | -1.78% | 38400 |
| 2026-06-03 | $33.24 | $33.89 | 1.96% | 37000 |
| 2026-06-02 | $33.12 | $33.25 | 0.39% | 73900 |
| 2026-06-01 | $33.01 | $32.89 | -0.36% | 64515 |
| 2026-05-29 | $33.38 | $32.98 | -1.20% | 795.8K |
| 2026-05-28 | $33.02 | $33.44 | 1.27% | 37700 |
| 2026-05-27 | $33.03 | $33.27 | 0.73% | 34422 |
| 2026-05-26 | $33.26 | $33.00 | -0.78% | 32440 |
| 2026-05-25 | $32.98 | $33.31 | 1.00% | 16800 |
| 2026-05-22 | $32.02 | $32.88 | 2.69% | 35211 |
| 2026-05-21 | $32.03 | $32.26 | 0.72% | 59800 |
| 2026-05-20 | $32.36 | $32.09 | -0.83% | 63400 |
| 2026-05-19 | $33.20 | $32.36 | -2.53% | 51100 |
| 2026-05-15 | $32.76 | $33.18 | 1.28% | 59100 |
| 2026-05-14 | $32.53 | $32.75 | 0.68% | 54833 |
| 2026-05-13 | $33.99 | $32.25 | -5.12% | 96600 |
| 2026-05-12 | $33.28 | $32.57 | -2.13% | 47205 |
| 2026-05-11 | $34.31 | $33.17 | -3.32% | 129.2K |
| 2026-05-08 | $34.45 | $34.12 | -0.96% | 75631 |
| 2026-05-07 | $34.44 | $34.67 | 0.67% | 90900 |
| 2026-05-06 | $34.49 | $34.03 | -1.33% | 47000 |
| 2026-05-05 | $33.23 | $33.88 | 1.96% | 35700 |
| 2026-05-04 | $33.56 | $33.23 | -0.98% | 109.6K |
| 2026-05-01 | $34.01 | $33.56 | -1.32% | 38500 |
| 2026-04-30 | $33.91 | $34.11 | 0.59% | 32340 |
| 2026-04-29 | $34.56 | $33.91 | -1.88% | 37500 |
| 2026-04-28 | $35.21 | $34.59 | -1.76% | 32345 |
| 2026-04-27 | $35.71 | $35.29 | -1.18% | 46032 |
| 2026-04-24 | $36.25 | $35.97 | -0.77% | 36400 |
| 2026-04-23 | $36.70 | $36.09 | -1.66% | 52408 |
| 2026-04-22 | $36.85 | $36.70 | -0.41% | 19006 |
| 2026-04-21 | $36.74 | $36.79 | 0.14% | 21142 |
| 2026-04-20 | $36.29 | $36.81 | 1.43% | 46431 |
| 2026-04-17 | $34.00 | $36.42 | 7.12% | 66200 |
| 2026-04-16 | $33.99 | $34.11 | 0.35% | 31151 |
| 2026-04-15 | $33.73 | $33.55 | -0.53% | 163.22K |
| 2026-04-14 | $33.40 | $33.93 | 1.59% | 25600 |
| 2026-04-13 | $33.40 | $33.55 | 0.45% | 17112 |
| 2026-04-10 | $33.25 | $33.50 | 0.75% | 20636 |
| 2026-04-09 | $33.58 | $33.24 | -1.01% | 46601 |
| 2026-04-08 | $32.85 | $33.18 | 1.00% | 42215 |
| 2026-04-07 | $33.04 | $32.47 | -1.73% | 100.92K |
| 2026-04-06 | $33.01 | $33.11 | 0.30% | 28133 |
| 2026-04-02 | $33.51 | $33.13 | -1.13% | 39824 |
| 2026-04-01 | $33.52 | $33.73 | 0.63% | 15205 |
| 2026-03-31 | $33.38 | $33.65 | 0.81% | 40316 |
| 2026-03-30 | $33.76 | $33.18 | -1.72% | 32100 |
| 2026-03-27 | $33.99 | $33.62 | -1.09% | 16100 |
| 2026-03-26 | $35.09 | $34.30 | -2.25% | 21900 |
| 2026-03-25 | $34.76 | $35.28 | 1.50% | 20600 |
| 2026-03-24 | $34.46 | $34.73 | 0.78% | 17700 |
| 2026-03-23 | $33.94 | $34.55 | 1.80% | 31500 |
| 2026-03-20 | $33.98 | $33.59 | -1.15% | 70600 |
| 2026-03-19 | $34.02 | $34.14 | 0.35% | 54000 |
| 2026-03-18 | $35.14 | $34.80 | -0.97% | 26627 |
| 2026-03-17 | $35.37 | $35.54 | 0.48% | 51748 |
| 2026-03-16 | $34.06 | $35.36 | 3.82% | 141.46K |
| 2026-03-13 | $34.69 | $34.06 | -1.82% | 100.6K |
| 2026-03-12 | $35.82 | $35.07 | -2.09% | 260.4K |
| 2026-03-11 | $34.48 | $34.53 | 0.15% | 120K |