ADENTRA, Inc. (ADEN.TO)
34.07
+0.27
(+0.80%)
CAD |
TSX |
Jun 11, 16:00
ADENTRA Price : 34.07 for June 11, 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 |
|---|---|---|---|---|---|
| Jun 10, 2026 | 33.92 | 34.36 | 33.63 | 33.80 | 33228.00 |
| Jun 09, 2026 | 33.24 | 33.99 | 33.14 | 33.83 | 40113.00 |
| Jun 08, 2026 | 33.38 | 33.66 | 33.13 | 33.24 | 52488.00 |
| Jun 05, 2026 | 33.02 | 33.46 | 33.02 | 33.25 | 56977.00 |
| Jun 04, 2026 | 34.22 | 34.30 | 33.43 | 33.61 | 38355.00 |
| Jun 03, 2026 | 33.24 | 34.21 | 33.24 | 33.89 | 36988.00 |
| Jun 02, 2026 | 33.12 | 33.58 | 32.96 | 33.25 | 73858.00 |
| Jun 01, 2026 | 33.01 | 33.34 | 32.46 | 32.89 | 64515.00 |
| May 29, 2026 | 33.38 | 33.58 | 32.97 | 32.98 | 795803.0 |
| May 28, 2026 | 33.02 | 33.87 | 32.71 | 33.44 | 37689.00 |
| May 27, 2026 | 33.03 | 33.83 | 32.80 | 33.27 | 34388.00 |
| May 26, 2026 | 33.26 | 33.50 | 32.68 | 33.00 | 32440.00 |
| May 25, 2026 | 32.98 | 33.49 | 32.98 | 33.31 | 16774.00 |
| May 22, 2026 | 32.02 | 33.14 | 32.02 | 32.88 | 35211.00 |
| May 21, 2026 | 32.03 | 32.42 | 31.43 | 32.26 | 59752.00 |
| May 20, 2026 | 32.36 | 32.92 | 31.97 | 32.09 | 63369.00 |
| May 19, 2026 | 33.20 | 33.20 | 31.93 | 32.36 | 51082.00 |
| May 15, 2026 | 32.76 | 33.25 | 32.34 | 33.18 | 59094.00 |
| May 14, 2026 | 32.53 | 32.99 | 32.19 | 32.75 | 54833.00 |
| May 13, 2026 | 33.99 | 34.23 | 31.94 | 32.25 | 96590.00 |
| May 12, 2026 | 33.28 | 33.40 | 32.35 | 32.57 | 47205.00 |
| May 11, 2026 | 34.31 | 34.31 | 33.04 | 33.17 | 129152.0 |
| May 08, 2026 | 34.45 | 34.79 | 34.05 | 34.12 | 75631.00 |
| May 07, 2026 | 34.44 | 35.32 | 34.37 | 34.67 | 90852.00 |
| May 06, 2026 | 34.49 | 34.99 | 33.87 | 34.03 | 46993.00 |
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
| Doman Building Materials Group Ltd. | 10.92 |
| Taiga Building Products Ltd. | 3.83 |
| Goodfellow, Inc. | 11.61 |
| Bri-Chem Corp. | 0.405 |
| Russel Metals, Inc. | 62.20 |
Price Related Metrics
| PE Ratio | 9.225 |
| PS Ratio | 0.2700 |
| PEG Ratio | 0.1457 |
| Price to Book Value | 0.8836 |
| Price to Free Cash Flow | 3.478 |
| Earnings Yield | 10.84% |
| Market Cap | 825.41M |
| PEGY Ratio | 0.1416 |
| Operating PE Ratio | 6.163 |
| Normalized PE Ratio | 9.225 |