Adentra Inc. (ADEN) Historical Prices & Data

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

TSX

Currency in CAD

35.97

-0.16 (-0.44%)

Closed

Aug 25, 2026

Day's Range

35.26

36.14

52 wk Range

31.40

41.20

Historical Data

Time	Open	High	Low	Close	Volume
May 25, 2026	32.98	33.49	32.98	33.31	16.80K
May 26, 2026	33.26	33.50	32.68	33.00	32.40K
May 27, 2026	33.02	33.83	32.80	33.27	34.40K
May 28, 2026	33.02	33.87	32.71	33.44	37.70K
May 29, 2026	33.38	33.58	32.97	32.98	795.80K
Jun 1, 2026	33.00	33.34	32.46	32.89	64.50K
Jun 2, 2026	33.12	33.58	32.96	33.25	73.90K
Jun 3, 2026	33.24	34.21	33.24	33.89	37K
Jun 4, 2026	34.22	34.30	33.43	33.61	38.40K
Jun 5, 2026	33.02	33.46	33.02	33.25	57K

Items per row:

1-10 of 65

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 25, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup