Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Adentra Inc | ADEN | Toronto | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 1.48 | 3.52% | 43.48 | 04:46:47 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 42.02 | 42.00 | 43.80 | 42.00 |
ADEN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 43.91 | 43.91 | 41.59 | 42.61 | 62,668 | -0.43 | -0.98% |
| 1 Month | 41.59 | 43.91 | 40.37 | 42.23 | 71,188 | 1.89 | 4.54% |
| 3 Months | 33.84 | 43.91 | 32.49 | 39.51 | 56,541 | 9.64 | 28.49% |
| 6 Months | 27.72 | 43.91 | 24.64 | 35.18 | 47,083 | 15.76 | 56.85% |
| 1 Year | 26.07 | 43.91 | 24.64 | 33.75 | 37,966 | 17.41 | 66.78% |
| 3 Years | 27.70 | 43.91 | 24.00 | 32.16 | 43,159 | 15.78 | 56.97% |
| 5 Years | 27.70 | 43.91 | 24.00 | 32.16 | 43,159 | 15.78 | 56.97% |
ADEN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 42.00 | -0.03 | -0.07% | 42.00 | 42.45 | 41.77 | 45,082 |
| 03 May 2024 | 42.03 | -0.18 | -0.43% | 42.78 | 42.78 | 41.87 | 52,268 |
| 02 May 2024 | 42.21 | -0.37 | -0.87% | 42.84 | 42.91 | 41.59 | 68,576 |
| 01 May 2024 | 42.58 | -1.05 | -2.41% | 43.12 | 43.73 | 42.58 | 60,966 |
| 30 Apr 2024 | 43.63 | 0.03 | 0.07% | 43.91 | 43.91 | 43.24 | 86,449 |
| 27 Apr 2024 | 43.60 | 0.41 | 0.95% | 43.39 | 43.78 | 43.10 | 46,649 |
| 26 Apr 2024 | 43.19 | 0.44 | 1.03% | 42.38 | 43.37 | 42.11 | 117,734 |
| 25 Apr 2024 | 42.75 | -0.25 | -0.58% | 43.23 | 43.60 | 42.51 | 80,988 |
| 24 Apr 2024 | 43.00 | 1.06 | 2.53% | 41.99 | 43.08 | 41.99 | 95,842 |
| 23 Apr 2024 | 41.94 | 0.34 | 0.82% | 41.55 | 41.99 | 41.36 | 31,294 |
| 20 Apr 2024 | 41.60 | 0.26 | 0.63% | 41.80 | 42.35 | 41.60 | 22,958 |
| 19 Apr 2024 | 41.34 | 0.76 | 1.87% | 40.64 | 41.59 | 40.47 | 58,239 |
| 18 Apr 2024 | 40.58 | -0.20 | -0.49% | 40.86 | 40.95 | 40.37 | 99,913 |
| 17 Apr 2024 | 40.78 | -0.26 | -0.63% | 40.86 | 41.12 | 40.50 | 48,177 |
| 16 Apr 2024 | 41.04 | -1.07 | -2.54% | 42.16 | 43.04 | 41.02 | 39,897 |
| 13 Apr 2024 | 42.11 | -0.22 | -0.52% | 42.45 | 42.45 | 41.95 | 145,029 |
| 12 Apr 2024 | 42.33 | -0.13 | -0.31% | 42.52 | 42.74 | 42.00 | 56,286 |
| 11 Apr 2024 | 42.46 | -0.24 | -0.56% | 42.33 | 42.89 | 41.98 | 49,145 |
| 10 Apr 2024 | 42.70 | 0.98 | 2.35% | 41.75 | 42.74 | 41.65 | 115,253 |
| 09 Apr 2024 | 41.72 | 0.35 | 0.85% | 41.59 | 41.82 | 41.05 | 78,484 |
