ADENTRA, Inc. (ADEN.TO)
35.80
-0.17
(-0.47%)
CAD |
TSX |
Aug 26, 16:00
ADENTRA Price : 35.80 for Aug. 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 36.03 | 36.14 | 35.26 | 35.97 | 77252.00 |
| Aug 24, 2026 | 36.73 | 36.78 | 35.92 | 36.13 | 24813.00 |
| Aug 21, 2026 | 37.26 | 37.26 | 36.75 | 36.95 | 23974.00 |
| Aug 20, 2026 | 36.74 | 37.00 | 36.48 | 36.85 | 40762.00 |
| Aug 19, 2026 | 37.82 | 37.82 | 36.70 | 37.07 | 31362.00 |
| Aug 18, 2026 | 37.18 | 37.36 | 36.82 | 37.30 | 27902.00 |
| Aug 17, 2026 | 38.46 | 38.46 | 36.84 | 37.22 | 32524.00 |
| Aug 14, 2026 | 39.78 | 39.78 | 37.91 | 38.42 | 40399.00 |
| Aug 13, 2026 | 38.63 | 38.70 | 38.08 | 38.47 | 33660.00 |
| Aug 12, 2026 | 39.50 | 39.50 | 37.65 | 38.53 | 44503.00 |
| Aug 11, 2026 | 39.07 | 39.71 | 39.00 | 39.53 | 118568.0 |
| Aug 10, 2026 | 39.21 | 39.32 | 38.50 | 39.07 | 52412.00 |
| Aug 07, 2026 | 39.35 | 39.42 | 37.79 | 39.27 | 61613.00 |
| Aug 06, 2026 | 38.00 | 40.00 | 37.67 | 39.38 | 175115.0 |
| Aug 05, 2026 | 35.80 | 36.32 | 35.51 | 36.26 | 41921.00 |
| Aug 04, 2026 | 34.99 | 35.64 | 34.99 | 35.52 | 47708.00 |
| Jul 31, 2026 | 34.35 | 35.09 | 34.25 | 34.72 | 29332.00 |
| Jul 30, 2026 | 35.13 | 35.13 | 34.17 | 34.31 | 29443.00 |
| Jul 29, 2026 | 35.79 | 35.86 | 34.94 | 35.25 | 48184.00 |
| Jul 28, 2026 | 35.67 | 36.22 | 35.66 | 35.95 | 23224.00 |
| Jul 27, 2026 | 36.02 | 36.78 | 35.40 | 35.84 | 25281.00 |
| Jul 24, 2026 | 35.45 | 36.67 | 35.24 | 36.52 | 50322.00 |
| Jul 23, 2026 | 36.11 | 36.50 | 34.94 | 35.03 | 52830.00 |
| Jul 22, 2026 | 35.87 | 36.50 | 35.87 | 36.10 | 24770.00 |
| Jul 21, 2026 | 36.10 | 36.50 | 35.83 | 35.98 | 40166.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Taiga Building Products Ltd. | 3.63 |
| Doman Building Materials Group Ltd. | 10.62 |
| Goodfellow, Inc. | 11.44 |
| Bri-Chem Corp. | 0.29 |
| Russel Metals, Inc. | 72.97 |
Price Related Metrics
| PE Ratio | 9.412 |
| PS Ratio | 0.2808 |
| PEG Ratio | 0.1764 |
| Price to Book Value | 0.8842 |
| Price to Free Cash Flow | 4.385 |
| Earnings Yield | 10.62% |
| Market Cap | 863.17M |
| PEGY Ratio | 0.1708 |
| Operating PE Ratio | 6.379 |
| Normalized PE Ratio | 9.412 |