Dark

ADEN
ADENTRA INC
stock TSE

Inactive

Aug 2, 2024

41.44CAD-3.628%(-1.56)50,813

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	42.2400	42.2400	41.0000	41.4400	-3.628%	50,813	0.000%
2024-08-01	43.6900	44.0000	42.5000	43.0000	-1.534%	36,923	-3.628%
2024-07-31	45.0000	45.2500	43.6200	43.6700	-2.304%	55,218	-5.106%
2024-07-30	41.9500	45.0900	41.9500	44.7000	+9.211%	227,218	-7.293%
2024-07-29	41.0100	41.5200	40.3200	40.9300	-0.171%	30,794	+1.246%
2024-07-26	40.0500	41.6200	40.0100	41.0000	+3.171%	269,493	+1.073%
2024-07-25	39.5600	40.5000	38.9600	39.7400	+2.370%	52,726	+4.278%
2024-07-24	39.9900	39.9900	38.6700	38.8200	-2.926%	32,962	+6.749%
2024-07-23	40.1900	40.4800	39.6000	39.9900	-0.547%	34,758	+3.626%
2024-07-22	39.4300	40.4000	39.1900	40.2100	+2.082%	57,176	+3.059%
2024-07-19	39.7900	39.9000	39.2100	39.3900	-0.681%	21,705	+5.204%
2024-07-18	39.0400	39.7500	38.9400	39.6600	+1.225%	64,340	+4.488%
2024-07-17	39.7900	40.0400	39.1600	39.1800	-2.123%	36,469	+5.768%
2024-07-16	37.4900	40.2100	37.0800	40.0300	+7.319%	202,551	+3.522%
2024-07-15	36.9500	37.4600	36.8900	37.3000	+0.947%	51,626	+11.099%
2024-07-12	36.8000	37.2700	36.4200	36.9500	+0.929%	42,082	+12.152%
2024-07-11	36.4700	36.7700	36.0000	36.6100	+1.441%	64,221	+13.193%
2024-07-10	35.7300	36.2100	35.0000	36.0900	+1.206%	43,528	+14.824%
2024-07-09	36.2700	36.2700	35.3800	35.6600	-2.006%	51,313	+16.209%
2024-07-08	35.7300	36.4400	35.7300	36.3900	+2.162%	26,035	+13.877%
2024-07-05	36.9900	36.9900	35.5100	35.6200	-2.996%	47,196	+16.339%
2024-07-04	36.1800	36.9100	36.1800	36.7200	+0.465%	18,203	+12.854%
2024-07-03	36.3100	36.6300	36.1300	36.5500	+1.079%	29,648	+13.379%
2024-07-02	37.1400	37.1400	35.9900	36.1600	-2.978%	64,119	+14.602%
2024-06-28	37.2900	37.6600	37.0000	37.2700	+0.512%	75,178	+11.189%
2024-06-27	36.5300	37.0800	36.4200	37.0800	+1.645%	61,824	+11.758%
2024-06-26	36.2200	36.4800	36.0100	36.4800	+0.385%	34,225	+13.596%
2024-06-25	36.4900	36.6800	36.0200	36.3400	-0.438%	60,245	+14.034%
2024-06-24	36.3500	36.7400	36.0900	36.5000	+0.468%	65,039	+13.534%
2024-06-21	37.4600	37.4600	36.2800	36.3300	-3.249%	72,609	+14.066%
2024-06-20	37.5800	37.7500	37.2500	37.5500	+0.428%	84,462	+10.360%
2024-06-19	37.9500	38.0000	37.1700	37.3900	-1.372%	28,367	+10.832%
2024-06-18	37.6200	38.2500	37.5800	37.9100	+0.771%	36,911	+9.312%
2024-06-17	38.1800	38.3500	36.8200	37.6200	-2.260%	92,982	+10.154%
2024-06-14	37.8400	38.5800	37.8400	38.4900	+1.024%	99,490	+7.664%
2024-06-13	38.8200	39.8100	37.5200	38.1000	-1.981%	130,951	+8.766%
2024-06-12	38.2000	38.9700	38.1000	38.8700	+2.021%	215,573	+6.612%
2024-06-11	38.0000	38.5000	38.0000	38.1000	-0.652%	105,547	+8.766%
2024-06-10	38.0000	38.4200	38.0000	38.3500	+0.788%	81,979	+8.057%
2024-06-07	37.8600	38.1300	37.7500	38.0500	0.000%	111,426	+8.909%
2024-06-06	38.5500	38.5500	37.5100	38.0500	-7.150%	325,414	+8.909%
2024-06-05	40.2500	41.2100	40.2500	40.9800	+2.195%	14,261	+1.122%
2024-06-04	40.0100	40.8200	39.4300	40.1000	+0.375%	61,159	+3.342%
2024-06-03	38.7300	40.5400	38.6600	39.9500	+3.337%	58,702	+3.730%
2024-05-31	38.2800	38.7700	37.6900	38.6600	+1.576%	2,212,516	+7.191%
2024-05-30	37.9800	39.0800	37.6900	38.0600	+0.290%	36,773	+8.881%
2024-05-29	38.2100	38.2100	37.7300	37.9500	-0.472%	47,336	+9.196%
2024-05-28	38.6200	38.7800	38.1300	38.1300	-1.320%	27,262	+8.681%
2024-05-27	39.0400	39.6900	38.6300	38.6400	-1.454%	15,226	+7.246%
2024-05-24	38.6600	39.5500	38.5300	39.2100	+2.296%	28,073	+5.687%
2024-05-23	38.0900	38.3600	38.0000	38.3300	+0.288%	31,473	+8.114%
2024-05-22	38.3200	38.5800	38.0000	38.2200	-0.521%	28,896	+8.425%
2024-05-21	38.3300	38.9600	38.0400	38.4200	+0.078%	27,426	+7.860%
2024-05-17	38.3300	39.2100	38.1800	38.3900	+0.445%	42,128	+7.945%
2024-05-16	38.0500	38.2900	37.6900	38.2200	-0.598%	43,922	+8.425%
2024-05-15	38.1200	38.6000	37.8600	38.4500	+1.451%	66,210	+7.776%
2024-05-14	37.6000	38.0100	37.4900	37.9000	+0.477%	100,714	+9.340%
2024-05-13	39.1600	39.5900	37.6900	37.7200	-3.628%	57,752	+9.862%
2024-05-10	40.5800	40.5800	39.1200	39.1400	-3.572%	56,828	+5.876%
2024-05-09	41.9800	41.9900	40.5300	40.5900	-1.145%	67,927	+2.094%
2024-05-08	41.7200	41.7200	40.8800	41.0600	-1.108%	57,558	+0.925%
2024-05-07	43.6400	43.6400	41.5000	41.5200	-4.288%	87,653	-0.193%
2024-05-06	42.0200	43.8000	42.0000	43.3800	+3.212%	72,847	-4.472%
2024-05-02	42.7800	42.7800	41.8200	42.0300	-0.426%	52,268	-1.404%
2024-05-01	42.8400	42.9100	41.5900	42.2100	-0.869%	68,576	-1.824%
2024-04-30	43.1200	43.7300	42.5800	42.5800	-2.407%	60,966	-2.677%
2024-04-29	43.9100	43.9100	43.2400	43.6300	+0.069%	86,449	-5.019%
2024-04-26	43.3900	43.8100	43.1000	43.6000	+1.988%	46,649	-4.954%
2024-04-24	43.2300	43.6000	42.5100	42.7500	-0.581%	80,988	-3.064%
2024-04-23	41.9900	43.0800	41.9900	43.0000	+2.527%	95,842	-3.628%
2024-04-22	41.5500	41.9900	41.3600	41.9400	+0.817%	31,294	-1.192%
2024-04-19	41.8000	42.3500	41.5300	41.6000	+0.629%	22,958	-0.385%
2024-04-18	40.6400	41.6500	40.4700	41.3400	+1.373%	58,239	+0.242%
2024-04-16	40.8600	41.1300	40.5000	40.7800	-0.634%	48,177	+1.618%
2024-04-15	42.1600	43.0400	41.0200	41.0400	-2.541%	39,897	+0.975%
2024-04-12	42.4500	42.4500	41.9500	42.1100	-0.520%	145,029	-1.591%
2024-04-11	42.5200	42.7400	42.0000	42.3300	-0.306%	56,286	-2.103%
2024-04-10	42.3300	42.8900	41.9800	42.4600	+1.774%	49,145	-2.402%
2024-04-08	41.5900	41.8200	41.0500	41.7200	+0.846%	78,484	-0.671%
2024-04-05	40.7500	41.8200	40.6900	41.3700	+1.596%	56,449	+0.169%
2024-04-04	41.1200	41.4400	40.4400	40.7200	-1.141%	35,143	+1.768%
2024-04-03	40.2000	41.2100	40.2000	41.1900	+2.056%	33,813	+0.607%
2024-04-02	40.6200	40.9900	40.1000	40.3600	-0.689%	29,902	+2.676%
2024-04-01	41.1400	41.1400	39.8000	40.6400	-0.902%	38,941	+1.969%
2024-03-28	42.0000	42.4200	40.9800	41.0100	-2.217%	63,608	+1.049%
2024-03-27	40.3100	42.1050	40.3100	41.9400	+2.794%	47,462	-1.192%
2024-03-26	40.1400	40.9000	39.7300	40.8000	+1.720%	43,922	+1.569%
2024-03-25	40.0600	40.7700	40.0600	40.1100	-0.816%	42,911	+3.316%
2024-03-22	40.8200	41.0500	39.9300	40.4400	-0.688%	32,566	+2.473%
2024-03-21	39.4400	40.8700	39.4400	40.7200	+1.825%	48,909	+1.768%
2024-03-20	39.6100	40.9000	39.2500	39.9900	+1.138%	146,979	+3.626%
2024-03-19	36.9900	39.7000	36.8200	39.5400	+15.109%	160,214	+4.805%
2024-03-15	34.8700	35.4600	34.2800	34.3500	-1.491%	69,879	+20.640%
2024-03-14	35.2900	35.3700	34.7200	34.8700	-0.457%	51,853	+18.841%
2024-03-13	35.3400	35.6800	35.0300	35.0300	-1.324%	15,964	+18.299%
2024-03-12	35.3400	35.5950	35.1100	35.5000	+0.113%	16,688	+16.732%
2024-03-11	35.1100	35.4600	34.7400	35.4600	-0.950%	14,154	+16.864%
2024-03-07	35.7200	36.2000	35.3300	35.8000	+0.280%	46,670	+15.754%
2024-03-06	34.6700	36.6700	34.6700	35.7000	-2.084%	38,403	+16.078%
2024-03-04	36.6500	37.0700	36.2900	36.4600	-0.654%	70,482	+13.659%
2024-03-01	36.7600	37.7000	36.5200	36.7000	-0.864%	76,676	+12.916%
2024-02-29	35.8700	37.0800	35.7500	37.0200	+2.776%	52,941	+11.939%
2024-02-28	35.4800	36.1200	35.1400	36.0200	+1.465%	58,504	+15.047%
2024-02-27	35.4500	35.7900	35.1400	35.5000	+0.967%	41,985	+16.732%
2024-02-26	35.1200	35.5000	34.6600	35.1600	+0.486%	25,313	+17.861%
2024-02-23	35.2000	35.9200	34.9100	34.9900	-0.057%	28,581	+18.434%
2024-02-22	34.9700	35.4300	34.7800	35.0100	+0.172%	25,063	+18.366%
2024-02-21	34.5000	35.1900	34.4900	34.9500	+1.246%	18,251	+18.569%
2024-02-20	34.8900	34.8900	33.9100	34.5200	-0.918%	21,348	+20.046%
2024-02-16	34.9800	35.2100	34.6000	34.8400	+0.144%	30,728	+18.944%
2024-02-15	34.9800	34.9800	34.3200	34.7900	+0.462%	14,632	+19.115%
2024-02-14	33.1900	34.6700	33.1400	34.6300	+5.035%	29,102	+19.665%
2024-02-13	33.9100	33.9400	32.4850	32.9700	-4.324%	69,969	+25.690%
2024-02-12	33.8400	34.4600	33.6700	34.4600	+1.802%	106,777	+20.255%
2024-02-09	33.6500	34.0000	33.1900	33.8500	+0.654%	37,165	+22.422%
2024-02-08	32.1700	33.6300	31.7700	33.6300	+4.279%	37,324	+23.223%
2024-02-07	31.9400	32.2500	31.3800	32.2500	+0.971%	31,418	+28.496%
2024-02-06	31.4500	32.0350	31.4000	31.9400	+1.558%	25,655	+29.743%
2024-02-05	32.2600	32.2600	31.3500	31.4500	-3.409%	52,688	+31.765%
2024-02-02	31.8700	32.5900	31.5900	32.5600	+1.401%	46,791	+27.273%
2024-02-01	31.2100	32.1200	31.2100	32.1100	+1.421%	41,122	+29.056%
2024-01-31	31.7100	32.3100	31.5000	31.6600	-3.002%	64,376	+30.891%
2024-01-30	31.5600	32.7000	31.5600	32.6400	+2.000%	27,103	+26.961%
2024-01-29	32.0800	32.1500	31.7000	32.0000	-0.621%	65,258	+29.500%
2024-01-26	32.1600	32.7400	31.6900	32.2000	+0.156%	29,800	+28.696%
2024-01-25	31.5200	32.3200	31.5000	32.1500	+1.676%	54,624	+28.896%
2024-01-24	31.9800	32.2500	31.6200	31.6200	-1.923%	13,649	+31.056%
2024-01-23	32.2500	32.3400	32.0000	32.2400	-0.340%	21,509	+28.536%
2024-01-22	32.0200	32.3500	31.7700	32.3500	+1.506%	15,953	+28.099%
2024-01-19	31.5100	31.8700	31.2900	31.8700	+0.823%	9,606	+30.028%
2024-01-18	32.0000	32.0000	31.2400	31.6100	-0.629%	24,799	+31.098%
2024-01-17	31.8900	32.1100	31.5800	31.8100	-0.313%	12,849	+30.273%
2024-01-16	31.9800	32.0300	31.5700	31.9100	-0.281%	15,814	+29.865%
2024-01-15	31.5100	32.2100	31.5100	32.0000	+0.031%	6,752	+29.500%
2024-01-12	31.7400	32.1300	31.5000	31.9900	+0.947%	57,553	+29.540%
2024-01-11	31.4600	31.6900	30.8500	31.6900	+0.795%	23,144	+30.767%
2024-01-10	31.7200	31.7200	31.1300	31.4400	-0.317%	13,438	+31.807%
2024-01-09	31.4200	31.5500	31.0000	31.5400	+0.993%	12,462	+31.389%
2024-01-08	30.4900	31.3800	30.2400	31.2300	+1.660%	13,004	+32.693%
2024-01-05	31.9900	31.9900	30.3800	30.7200	-0.486%	17,656	+34.896%
2024-01-04	31.1600	31.1600	29.8100	30.8700	-0.676%	12,955	+34.240%
2024-01-03	31.3400	31.3400	30.5000	31.0800	-1.208%	25,053	+33.333%
2024-01-02	31.9400	31.9400	30.6000	31.4600	-1.595%	22,750	+31.723%
2023-12-29	32.3900	32.3900	31.7400	31.9700	-0.622%	42,177	+29.622%
2023-12-28	32.3800	32.4000	32.0000	32.1700	0.000%	17,294	+28.816%
2023-12-27	32.0000	32.4100	32.0000	32.1700	+0.500%	18,938	+28.816%
2023-12-22	31.3100	32.2500	31.3100	32.0100	+0.502%	55,067	+29.460%
2023-12-21	31.1600	31.8600	31.1600	31.8500	+2.182%	26,310	+30.110%
2023-12-20	30.8000	31.5100	30.8000	31.1700	+1.070%	156,997	+32.948%
2023-12-19	28.8700	31.0500	28.8700	30.8400	+6.713%	372,121	+34.371%
2023-12-18	29.1700	29.1700	28.5900	28.9000	-0.687%	10,798	+43.391%
2023-12-15	28.9500	29.5200	28.5900	29.1000	+0.518%	169,188	+42.405%
2023-12-14	26.9200	29.3800	26.9200	28.9500	+7.064%	255,883	+43.143%
2023-12-13	25.3500	27.0400	25.1500	27.0400	+6.583%	53,130	+53.254%
2023-12-12	25.9100	26.0700	25.2600	25.3700	-4.264%	21,895	+63.343%
2023-12-08	25.6600	26.5000	25.6600	26.5000	+2.913%	12,806	+56.377%
2023-12-07	25.6100	25.9800	25.5300	25.7500	-0.271%	14,741	+60.932%
2023-12-06	25.6100	25.9400	25.4700	25.8200	+0.741%	26,544	+60.496%
2023-12-05	26.0100	26.2200	25.4000	25.6300	-1.763%	11,423	+61.686%
2023-12-04	25.9200	26.8100	25.9200	26.0900	-2.321%	11,995	+58.835%
2023-12-01	25.5500	26.7100	25.5500	26.7100	+4.295%	17,891	+55.148%
2023-11-30	25.6500	25.9100	25.5000	25.6100	+1.026%	15,911	+61.812%
2023-11-29	25.5300	25.8600	25.1800	25.3500	-2.500%	19,933	+63.471%
2023-11-28	25.5100	26.2300	25.3900	26.0000	+1.483%	16,663	+59.385%
2023-11-27	26.2300	26.2300	25.1700	25.6200	-0.890%	19,146	+61.749%
2023-11-24	26.4700	26.4700	25.7500	25.8500	-1.034%	4,062	+60.309%
2023-11-23	26.2500	26.2500	25.9800	26.1200	+1.123%	5,544	+58.652%
2023-11-22	25.5100	26.2300	25.5000	25.8300	+0.780%	31,753	+60.434%
2023-11-21	26.2000	26.2000	25.6300	25.6300	-1.725%	89,611	+61.686%
2023-11-20	26.0200	26.2700	25.8100	26.0800	-1.287%	48,232	+58.896%
2023-11-17	25.5200	26.6200	25.5200	26.4200	-0.151%	15,242	+56.851%
2023-11-16	27.0900	27.0900	26.1800	26.4600	-2.326%	23,705	+56.614%
2023-11-15	26.9400	27.6100	26.7800	27.0900	-0.551%	28,984	+52.972%
2023-11-14	25.3100	27.2500	24.7000	27.2400	+9.662%	37,292	+52.129%
2023-11-13	26.0000	26.1600	24.6400	24.8400	-5.082%	31,498	+66.828%
2023-11-10	26.7100	26.9900	26.1700	26.1700	-2.822%	17,196	+58.349%
2023-11-09	28.0000	28.0000	26.9300	26.9300	-1.823%	19,970	+53.880%
2023-11-08	27.8000	28.5400	26.8600	27.4300	-1.755%	14,743	+51.075%
2023-11-07	27.7000	28.1700	27.5300	27.9200	-0.357%	15,573	+48.424%
2023-11-06	27.7200	28.3500	27.7200	28.0200	-0.391%	18,738	+47.894%
2023-11-03	27.3300	28.4500	27.3300	28.1300	+2.105%	22,309	+47.316%
2023-11-02	25.9800	27.6200	25.9800	27.5500	+6.700%	22,470	+50.417%
2023-11-01	25.2700	25.8900	25.2700	25.8200	+1.654%	49,678	+60.496%
2023-10-31	25.9200	26.1500	25.2500	25.4000	-2.308%	16,592	+63.150%
2023-10-30	25.5300	26.0300	25.5300	26.0000	+1.841%	23,480	+59.385%
2023-10-27	25.5400	26.0500	25.5000	25.5300	-1.808%	18,141	+62.319%
2023-10-26	25.9200	26.1000	25.5000	26.0000	+1.881%	54,438	+59.385%
2023-10-25	26.0300	26.0600	25.5000	25.5200	-2.035%	17,066	+62.382%
2023-10-24	26.0900	26.5600	25.7700	26.0500	+0.347%	34,850	+59.079%
2023-10-23	25.8500	26.1300	25.8500	25.9600	+0.077%	19,689	+59.630%
2023-10-20	26.2500	26.2500	25.9400	25.9400	-0.499%	13,989	+59.753%
2023-10-19	26.1100	26.3200	25.8100	26.0700	-1.548%	15,407	+58.957%
2023-10-18	27.0100	27.0800	26.4500	26.4800	-2.504%	14,402	+56.495%
2023-10-17	26.8900	27.4300	26.8900	27.1600	+0.184%	16,032	+52.577%
2023-10-16	26.9000	27.4300	26.7500	27.1100	+0.743%	14,611	+52.859%
2023-10-13	26.9100	27.4100	26.7800	26.9100	-1.429%	20,484	+53.995%
2023-10-12	28.1500	28.1500	27.0100	27.3000	-2.847%	15,518	+51.795%
2023-10-11	28.3100	28.8200	27.9500	28.1000	-0.952%	18,943	+47.473%
2023-10-10	29.0600	29.3400	27.1700	28.3700	-3.700%	47,704	+46.070%
2023-10-06	29.4600	29.6000	29.0300	29.4600	0.000%	12,057	+40.665%
2023-10-05	29.0100	29.5800	29.0100	29.4600	+0.684%	18,847	+40.665%
2023-10-04	28.2900	29.3100	27.8100	29.2600	+4.314%	39,750	+41.627%
2023-10-03	30.4000	30.4000	28.0000	28.0500	-6.281%	79,605	+47.736%
2023-10-02	29.8200	30.6200	29.7500	29.9300	-2.445%	19,168	+38.456%
2023-09-29	30.8800	31.9600	30.6600	30.6800	-1.192%	15,980	+35.072%
2023-09-28	30.1200	31.1000	29.9900	31.0500	+2.645%	17,935	+33.462%
2023-09-27	30.3500	30.6400	30.0000	30.2500	+0.666%	25,889	+36.992%
2023-09-26	31.8900	31.8900	29.9000	30.0500	-2.782%	24,034	+37.903%
2023-09-25	30.6700	31.3500	30.6700	30.9100	-0.515%	30,555	+34.067%
2023-09-22	31.3600	31.6200	30.8900	31.0700	-1.770%	28,101	+33.376%
2023-09-21	31.5600	31.9500	31.5300	31.6300	-1.464%	9,646	+31.015%
2023-09-20	32.0700	32.5400	31.9300	32.1000	+0.407%	15,724	+29.097%
2023-09-19	31.8400	32.4300	31.5500	31.9700	+0.408%	18,591	+29.622%
2023-09-18	31.9400	31.9400	31.3800	31.8400	-0.313%	13,434	+30.151%
2023-09-15	33.2900	33.5200	31.6900	31.9400	-4.571%	13,541	+29.743%
2023-09-14	32.8900	33.7500	32.7600	33.4700	+2.230%	28,834	+23.812%
2023-09-13	32.7800	33.0700	32.5000	32.7400	-0.938%	30,798	+26.573%
2023-09-12	32.7200	33.2900	32.7200	33.0500	+0.486%	21,778	+25.386%
2023-09-11	32.8600	33.3600	32.7400	32.8900	+0.550%	13,079	+25.996%
2023-09-08	32.0100	33.0000	32.0000	32.7100	+1.489%	33,708	+26.689%
2023-09-07	33.5700	33.6700	32.0500	32.2300	-4.049%	30,454	+28.576%
2023-09-06	33.2500	33.6000	32.8300	33.5900	+1.023%	19,824	+23.370%
2023-09-05	33.7600	33.7600	32.8100	33.2500	-1.511%	14,753	+24.632%
2023-09-01	33.6100	34.0000	32.0100	33.7600	+0.208%	22,589	+22.749%
2023-08-31	33.7300	34.0800	33.5700	33.6900	-0.912%	18,129	+23.004%
2023-08-30	33.9200	34.0500	33.3900	34.0000	+1.371%	31,382	+21.882%
2023-08-29	33.5700	33.7500	33.1300	33.5400	+0.540%	26,097	+23.554%
2023-08-28	33.1000	33.5000	33.1000	33.3600	+0.785%	22,120	+24.221%
2023-08-25	33.3000	33.3700	32.7500	33.1000	+0.151%	25,326	+25.196%
2023-08-24	33.9600	33.9600	33.0300	33.0500	-1.958%	33,008	+25.386%
2023-08-23	34.2100	34.2100	33.5700	33.7100	-0.443%	15,446	+22.931%
2023-08-22	33.9800	34.0600	33.2700	33.8600	+0.834%	33,944	+22.386%
2023-08-21	33.6500	33.8400	33.5000	33.5800	-0.798%	13,573	+23.407%
2023-08-18	33.5000	33.9300	33.5000	33.8500	+0.924%	29,660	+22.422%
2023-08-17	34.0400	34.5000	33.5000	33.5400	-2.754%	35,364	+23.554%
2023-08-16	33.5100	34.8700	33.5100	34.4900	-0.174%	19,651	+20.151%
2023-08-15	34.2500	35.0100	33.5000	34.5500	+0.876%	34,539	+19.942%
2023-08-14	34.3400	35.0100	33.8400	34.2500	+0.884%	97,040	+20.993%
2023-08-11	30.0000	35.0100	29.8550	33.9500	-3.852%	82,428	+22.062%
2023-08-10	36.2500	36.5000	35.1200	35.3100	-2.297%	45,253	+17.361%
2023-08-09	35.2700	36.2500	35.0000	36.1400	+0.893%	92,254	+14.665%
2023-08-08	36.0000	36.0500	35.6400	35.8200	-0.500%	47,157	+15.690%
2023-08-04	35.2100	36.0000	35.0900	36.0000	+1.237%	36,468	+15.111%
2023-08-03	35.2000	35.6400	34.7400	35.5600	+1.023%	24,609	+16.535%
2023-08-02	35.4600	35.5000	34.7000	35.2000	+0.057%	27,282	+17.727%
2023-08-01	35.0700	35.3600	34.8000	35.1800	+1.005%	45,145	+17.794%
2023-07-31	34.3700	35.2200	34.3700	34.8300	+1.368%	34,403	+18.978%
2023-07-28	34.7000	35.2000	34.2200	34.3600	-0.980%	18,101	+20.605%
2023-07-27	33.9200	34.8100	33.9200	34.7000	+1.611%	31,901	+19.424%
2023-07-26	33.8600	34.2500	33.8200	34.1500	+0.029%	11,883	+21.347%
2023-07-25	33.9200	34.6350	33.9200	34.1400	-0.408%	15,945	+21.383%
2023-07-24	34.0700	34.2850	33.8300	34.2800	+1.360%	19,940	+20.887%
2023-07-21	34.1600	34.3200	33.7400	33.8200	-1.772%	18,443	+22.531%
2023-07-20	33.9700	34.6200	33.5600	34.4300	+1.743%	49,662	+20.360%
2023-07-19	34.2500	34.5500	32.4000	33.8400	-1.799%	127,720	+22.459%
2023-07-18	33.9000	34.9600	33.9000	34.4600	+1.442%	69,791	+20.255%
2023-07-17	33.5400	34.0350	33.3600	33.9700	+1.041%	15,497	+21.990%
2023-07-14	33.5900	33.7700	33.3400	33.6200	-0.089%	5,466	+23.260%
2023-07-13	33.5700	33.8700	33.3600	33.6500	+0.418%	14,991	+23.150%
2023-07-12	32.9800	33.6000	32.7500	33.5100	+2.352%	150,953	+23.665%
2023-07-11	32.7400	33.0400	32.6400	32.7400	0.000%	17,938	+26.573%
2023-07-10	32.4800	33.1300	32.4800	32.7400	-0.998%	9,341	+26.573%
2023-07-07	32.4700	33.1300	32.4700	33.0700	+1.848%	17,593	+25.310%
2023-07-06	32.5400	32.5600	31.8000	32.4700	-0.460%	15,926	+27.626%
2023-07-05	32.7500	32.9500	32.6200	32.6200	-1.599%	23,137	+27.039%
2023-07-04	32.0200	33.2000	32.0200	33.1500	+2.000%	12,545	+25.008%
2023-06-30	31.6900	32.7300	31.6900	32.5000	+1.945%	41,682	+27.508%
2023-06-29	31.0600	31.9000	30.9000	31.8800	+3.339%	40,424	+29.987%
2023-06-28	30.4600	31.3200	30.4600	30.8500	+1.314%	22,497	+34.327%
2023-06-27	29.1800	30.6900	29.0900	30.4500	+2.872%	80,483	+36.092%
2023-06-26	29.0100	29.9400	29.0100	29.6000	+1.439%	30,356	+40.000%
2023-06-23	29.0700	29.7600	29.0700	29.1800	-3.153%	12,028	+42.015%
2023-06-22	29.9500	30.3300	29.9500	30.1300	-0.397%	12,880	+37.537%
2023-06-21	29.9300	30.4300	29.9000	30.2500	+0.901%	36,764	+36.992%
2023-06-20	30.2100	30.2100	29.4500	29.9800	-0.067%	23,436	+38.225%
2023-06-19	29.9200	30.1000	29.7900	30.0000	+0.033%	23,578	+38.133%
2023-06-16	29.9900	30.1000	29.7400	29.9900	+1.079%	18,974	+38.179%
2023-06-15	29.9100	29.9100	29.2800	29.6700	-0.168%	11,892	+39.670%
2023-06-14	30.0000	30.1300	29.5800	29.7200	-1.032%	12,299	+39.435%
2023-06-13	29.9800	30.1500	29.3200	30.0300	+1.111%	14,592	+37.995%
2023-06-12	29.3700	29.7600	28.8500	29.7000	+1.124%	25,245	+39.529%
2023-06-09	30.3100	30.3100	29.1700	29.3700	-2.909%	12,004	+41.096%
2023-06-08	29.8600	30.3300	29.7100	30.2500	+1.035%	13,711	+36.992%
2023-06-07	29.6100	30.2900	29.6000	29.9400	+1.871%	50,275	+38.410%
2023-06-06	29.2400	29.7000	29.0500	29.3900	+1.136%	25,450	+41.000%
2023-06-05	29.1000	29.3950	28.9300	29.0600	-0.309%	22,759	+42.602%
2023-06-02	28.7900	29.1500	28.7000	29.1500	+1.674%	11,545	+42.161%
2023-06-01	28.0800	28.7400	27.8300	28.6700	+2.065%	44,931	+44.541%
2023-05-31	28.3800	28.7300	27.9000	28.0900	-1.265%	23,224	+47.526%
2023-05-30	28.3300	28.6200	28.1200	28.4500	+0.459%	12,424	+45.659%
2023-05-29	28.0200	28.4100	27.9500	28.3200	-0.492%	1,535	+46.328%
2023-05-26	28.4000	28.7600	28.2500	28.4600	+0.211%	11,557	+45.608%
2023-05-25	28.8500	29.2300	28.1100	28.4000	-2.238%	15,782	+45.915%
2023-05-24	29.7500	29.7500	28.5850	29.0500	-2.353%	17,280	+42.651%
2023-05-23	28.9700	29.7900	28.4500	29.7500	+2.692%	24,939	+39.294%
2023-05-19	29.3500	29.4700	28.8200	28.9700	-0.720%	15,323	+43.045%
2023-05-18	29.0000	29.2100	28.5000	29.1800	+0.517%	26,935	+42.015%
2023-05-17	27.5000	29.0300	27.5000	29.0300	+2.834%	39,376	+42.749%
2023-05-16	28.5000	28.5000	27.4800	28.2300	-0.318%	60,176	+46.794%
2023-05-15	27.5200	28.3800	27.3500	28.3200	+3.927%	41,696	+46.328%
2023-05-12	26.1500	28.0000	26.1500	27.2500	+0.591%	15,274	+52.073%
2023-05-11	26.9500	27.5800	26.8750	27.0900	-0.696%	22,694	+52.972%
2023-05-10	27.2300	27.5000	27.1250	27.2800	+0.184%	17,993	+51.906%
2023-05-09	26.2900	27.3000	26.0000	27.2300	+3.576%	36,689	+52.185%
2023-05-08	26.0700	26.5150	25.8700	26.2900	+0.921%	21,625	+57.626%
2023-05-05	26.2300	26.5100	26.0500	26.0500	+0.192%	29,370	+59.079%
2023-05-04	26.5300	26.5300	26.0000	26.0000	-2.767%	93,101	+59.385%
2023-05-03	26.3000	26.9800	26.0800	26.7400	+3.084%	65,717	+54.974%
2023-05-02	25.9100	26.1200	25.5900	25.9400	+0.116%	30,683	+59.753%
2023-05-01	25.9600	26.5400	25.7700	25.9100	-0.423%	32,571	+59.938%
2023-04-28	25.0000	26.0900	24.9000	26.0200	+4.330%	35,352	+59.262%
2023-04-27	25.0500	25.2350	24.8500	24.9400	-0.439%	30,405	+66.159%
2023-04-26	25.1200	25.1200	24.6600	25.0500	+0.522%	52,190	+65.429%
2023-04-25	25.1700	25.1700	24.6700	24.9200	-0.993%	26,287	+66.292%
2023-04-24	25.5100	25.5400	24.9700	25.1700	-0.632%	75,936	+64.640%
2023-04-21	25.2800	25.4000	24.7800	25.3300	+1.320%	20,266	+63.600%
2023-04-20	25.3200	25.4600	24.9000	25.0000	-1.264%	31,477	+65.760%
2023-04-19	24.8200	25.3200	24.7000	25.3200	+2.015%	25,850	+63.665%
2023-04-18	24.4600	25.0600	24.4000	24.8200	+0.894%	21,264	+66.962%
2023-04-17	24.6500	24.7500	24.2000	24.6000	-1.086%	16,173	+68.455%
2023-04-14	24.8900	24.9500	24.5200	24.8700	+0.323%	16,779	+66.626%
2023-04-13	24.4800	24.9000	24.2100	24.7900	+2.396%	39,309	+67.164%
2023-04-12	24.1800	24.2500	24.0000	24.2100	-0.370%	28,875	+71.169%
2023-04-11	24.0700	24.5600	24.0100	24.3000	+0.289%	27,629	+70.535%
2023-04-10	24.1400	24.5800	24.0700	24.2300	+0.331%	19,717	+71.028%
2023-04-06	24.3000	24.3000	24.0000	24.1500	-0.617%	58,141	+71.594%
2023-04-05	25.4900	25.4900	24.2200	24.3000	-3.953%	33,185	+70.535%
2023-04-04	26.2800	26.2800	25.1500	25.3000	-3.509%	28,348	+63.794%
2023-04-03	26.0100	26.2400	25.7500	26.2200	+1.707%	27,949	+58.047%
2023-03-31	25.4200	26.0600	25.4200	25.7800	+1.416%	36,733	+60.745%
2023-03-30	25.8800	25.8800	25.1000	25.4200	+0.316%	23,725	+63.021%
2023-03-29	25.2500	25.6400	25.0600	25.3400	+1.117%	14,878	+63.536%
2023-03-28	25.2500	25.5000	24.8900	25.0600	-0.713%	36,293	+65.363%
2023-03-27	24.8500	25.2400	24.6700	25.2400	+1.243%	22,628	+64.184%
2023-03-24	25.0100	25.3000	24.6600	24.9300	+0.161%	24,862	+66.225%
2023-03-23	25.5800	25.6400	24.8600	24.8900	-0.758%	39,606	+66.493%
2023-03-22	25.2700	25.5200	24.9200	25.0800	-0.752%	36,996	+65.231%
2023-03-21	25.2500	25.4400	24.9900	25.2700	+1.120%	38,770	+63.989%
2023-03-20	25.5700	25.5800	24.8400	24.9900	-1.730%	38,840	+65.826%
2023-03-17	25.5200	26.2100	25.4300	25.4300	-1.549%	64,302	+62.957%
2023-03-16	24.5000	26.0000	24.2800	25.8300	+3.569%	63,908	+60.434%
2023-03-15	25.0000	25.2700	24.5000	24.9400	-1.772%	175,311	+66.159%
2023-03-14	26.9500	27.5400	25.0000	25.3900	-4.585%	171,087	+63.214%
2023-03-13	26.0000	27.1900	25.0000	26.6100	-11.418%	248,265	+55.731%
2023-03-10	30.6000	31.0150	29.7500	30.0400	-2.182%	34,450	+37.949%
2023-03-09	31.4500	31.5450	30.7000	30.7100	-1.571%	47,452	+34.940%
2023-03-08	31.5400	31.6500	31.1700	31.2000	-1.109%	54,990	+32.821%
2023-03-07	31.6000	32.3300	31.4300	31.5500	-1.499%	65,843	+31.347%
2023-03-06	31.9100	32.5000	31.5300	32.0300	-0.805%	39,661	+29.379%
2023-03-03	31.7000	32.5600	31.6100	32.2900	+3.031%	77,072	+28.337%
2023-03-02	31.3500	31.7500	31.0600	31.3400	-0.508%	51,630	+32.227%
2023-03-01	32.2500	32.8000	31.3100	31.5000	-3.077%	43,380	+31.556%
2023-02-28	32.0800	32.5250	30.9500	32.5000	+1.626%	77,078	+27.508%
2023-02-27	31.8300	32.8550	31.7200	31.9800	+1.492%	55,292	+29.581%
2023-02-24	31.1800	31.8000	30.6900	31.5100	+0.446%	51,540	+31.514%
2023-02-23	31.4800	32.0900	30.8300	31.3700	+1.324%	37,677	+32.101%
2023-02-22	30.5400	31.1600	30.3900	30.9600	+1.541%	39,492	+33.850%
2023-02-21	31.9700	31.9900	30.3200	30.4900	-4.240%	46,277	+35.913%
2023-02-17	31.4000	32.2500	31.1500	31.8400	+1.401%	37,024	+30.151%
2023-02-16	31.5200	31.7000	30.9500	31.4000	-0.064%	45,545	+31.975%
2023-02-15	32.0100	32.2500	31.1900	31.4200	-2.027%	81,904	+31.891%
2023-02-14	33.0100	33.0100	31.5200	32.0700	-5.676%	124,165	+29.217%
2023-02-13	33.9000	34.4400	33.1000	34.0000	+1.614%	64,982	+21.882%
2023-02-10	34.2300	34.2300	33.4300	33.4600	-2.249%	39,321	+23.849%
2023-02-09	35.2600	35.3000	34.0700	34.2300	-2.479%	91,418	+21.063%
2023-02-08	35.4000	35.8800	34.7600	35.1000	+0.114%	86,757	+18.063%
2023-02-07	34.0000	35.1800	33.7500	35.0600	+3.118%	154,787	+18.197%
2023-02-06	33.7000	34.5400	33.6900	34.0000	-0.730%	45,681	+21.882%
2023-02-03	33.3500	34.4500	32.7000	34.2500	+3.194%	231,435	+20.993%
2023-02-02	32.5000	33.7500	32.5000	33.1900	+0.667%	37,598	+24.857%

.dark-mode .W4XjVW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W4XjVW{ color: #333333; background-color: white; border: 2px solid #333333; }ADENADENTRA INCstock TSE

ADEN
ADENTRA INC
stock TSE