ADENTRA (ADEN) Stock Chart & Stock Price History $32.95 -0.39 (-1.17%) As of 02/21/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlines ADENTRA Stock Price Performance 5 Day Performance-3.29%1 Month Performance-8.68%3 Month Performance-13.15%6 Month Performance-17.44%Year-To-Date Performance-11.26%1 Year Performance+34.49% Receive ADEN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ADENTRA and its competitors with MarketBeat's FREE daily newsletter. Email Address ADEN Stock Chart for Saturday, February, 22, 2025 ADEN Chart by TradingView ADENTRA Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/21/2025$33.34$32.95-1.17%$33.81$32.8666,030 shs$581.77 million02/20/2025$33.93$33.34-1.74%$34.07$33.1945,476 shs$588.66 million02/19/2025$34.08$33.93-0.44%$34.07$33.6926,121 shs$599.07 million02/18/2025$34.07$34.08+0.03%$34.18$33.7623,403 shs$601.72 million02/17/2025$34.07$34.07$34.38$33.6940,571 shs$601.55 million02/14/2025$33.99$34.07+0.24%$34.38$33.6940,571 shs$601.55 million02/13/2025$33.60$33.99+1.16%$34.15$33.6437,470 shs$600.13 million02/12/2025$34.61$33.60-2.92%$34.62$33.39164,795 shs$840.67 million02/11/2025$34.65$34.61-0.12%$34.73$34.2541,321 shs$865.94 million02/10/2025$34.42$34.65+0.67%$34.85$34.2934,032 shs$866.94 million Get the Latest News and Ratings for ADEN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ADENTRA and its competitors with MarketBeat's FREE daily newsletter. 02/07/2025$34.64$34.42-0.64%$34.75$34.0620,522 shs$861.19 million02/06/2025$34.69$34.64-0.14%$35.55$34.4148,248 shs$866.69 million02/05/2025$35.13$34.69-1.25%$35.12$34.5721,457 shs$867.94 million02/04/2025$34.24$35.13+2.60%$35.14$34.1957,115 shs$878.95 million02/03/2025$34.58$34.24-0.98%$34.40$32.7152,184 shs$856.69 million01/31/2025$35.70$34.58-3.14%$35.78$34.36169,944 shs$865.19 million01/30/2025$35.52$35.70+0.51%$36.05$35.5042,785 shs$893.21 million01/29/2025$35.48$35.52+0.11%$35.58$35.0039,180 shs$888.71 million01/28/2025$36.35$35.48-2.39%$36.52$34.8178,792 shs$887.71 million01/27/2025$36.15$36.35+0.55%$36.45$35.0438,369 shs$909.48 million01/24/2025$36.36$36.15-0.58%$36.70$36.0126,741 shs$904.47 million01/23/2025$36.08$36.36+0.78%$36.71$35.6624,871 shs$909.73 million01/22/2025$36.02$36.08+0.17%$36.36$35.8829,705 shs$902.72 million01/21/2025$35.67$36.02+0.98%$36.36$35.5325,063 shs$901.22 million Related Companies Doman Building Materials Group Stock Price Chart Wajax Stock Price Chart Toromont Industries Stock Price Chart Finning International Stock Price Chart Russel Metals Stock Price Chart Andlauer Healthcare Group Stock Price Chart Cargojet Stock Price Chart Westshore Terminals Investment Stock Price Chart Aecon Group Stock Price Chart Bird Construction Stock Price Chart Receive ADEN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ADENTRA and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:ADEN) was last updated on 2/22/2025 by MarketBeat.com Staff From Our PartnersBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | Sponsored[RFK Jr CONFIRMED] Here’s why Dems are TERRIFIEDRobert F. Kennedy Jr was just confirmed as Trump’s secretary of Health and Human Services… but it was NOT easy...NewMarket Health Publishing, LLC. | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredGrab This Altcoin Before Trump's Crypto AnnouncementGrab This Altcoin Before Trump's Crypto Announcement Whatever it is, I expect it to pump the market, which ...Crypto 101 Media | SponsoredMarket down? Do this now.During Trump's first term, his tariffs sent gold prices soaring. Investors who acted early made a fortune. Now...Colonial Metals | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredElon Takes Aim at Social SecurityElon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ADENTRA Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share ADENTRA With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
