ADENTRA, Inc. (ADEN.TO)
36.16
+0.54
(+1.52%)
CAD |
TSX |
Sep 28, 10:14
ADENTRA Price : 36.16 for Sept. 28, 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | 35.25 | 35.67 | 35.00 | 35.62 | 55175.00 |
| Sep 24, 2026 | 35.59 | 35.59 | 34.99 | 35.24 | 52187.00 |
| Sep 23, 2026 | 36.12 | 36.13 | 35.32 | 35.45 | 37053.00 |
| Sep 22, 2026 | 35.45 | 36.54 | 35.45 | 36.12 | 31684.00 |
| Sep 21, 2026 | 35.36 | 35.77 | 34.99 | 35.63 | 17291.00 |
| Sep 18, 2026 | 35.97 | 35.97 | 35.03 | 35.16 | 33601.00 |
| Sep 17, 2026 | 35.76 | 36.17 | 35.07 | 35.61 | 25621.00 |
| Sep 16, 2026 | 35.00 | 35.70 | 34.90 | 35.24 | 48096.00 |
| Sep 15, 2026 | 35.27 | 35.28 | 34.77 | 35.00 | 37488.00 |
| Sep 14, 2026 | 35.55 | 35.56 | 35.08 | 35.29 | 28080.00 |
| Sep 11, 2026 | 35.27 | 35.75 | 35.27 | 35.43 | 18492.00 |
| Sep 10, 2026 | 35.00 | 35.60 | 34.65 | 35.22 | 22963.00 |
| Sep 09, 2026 | 35.00 | 35.16 | 34.91 | 35.00 | 23580.00 |
| Sep 08, 2026 | 35.90 | 35.90 | 35.02 | 35.22 | 13037.00 |
| Sep 04, 2026 | 34.87 | 36.15 | 34.87 | 36.14 | 23998.00 |
| Sep 03, 2026 | 34.23 | 35.25 | 34.10 | 35.12 | 39459.00 |
| Sep 02, 2026 | 34.23 | 34.50 | 33.87 | 34.23 | 45391.00 |
| Sep 01, 2026 | 35.62 | 36.02 | 34.07 | 34.10 | 26566.00 |
| Aug 31, 2026 | 35.57 | 35.81 | 35.25 | 35.52 | 84498.00 |
| Aug 28, 2026 | 36.01 | 36.02 | 35.16 | 35.59 | 58483.00 |
| Aug 27, 2026 | 35.73 | 36.13 | 35.41 | 35.84 | 49747.00 |
| Aug 26, 2026 | 36.88 | 36.88 | 35.64 | 35.80 | 20373.00 |
| 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 |
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. | 3.73 |
| Doman Building Materials Group Ltd. | 11.11 |
| Goodfellow, Inc. | 11.10 |
| Bri-Chem Corp. | 0.29 |
| Russel Metals, Inc. | 85.70 |
Price Related Metrics
| PE Ratio | 9.507 |
| PS Ratio | 0.2836 |
| PEG Ratio | 0.1782 |
| Price to Book Value | 0.8930 |
| Price to Free Cash Flow | 4.429 |
| Earnings Yield | 10.52% |
| Market Cap | 871.85M |
| PEGY Ratio | 0.1724 |
| Operating PE Ratio | 6.443 |
| Normalized PE Ratio | 9.507 |