ADENTRA Inc. ( ADEN.TO) - Price History
Monthly price history for ADEN.TO (ADENTRA Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | CA$33.89 | CA$33.89 |
| May 2026 | CA$32.98 | CA$32.98 |
| April 2026 | CA$34.11 | CA$34.11 |
| March 2026 | CA$33.49 | CA$33.65 |
| February 2026 | CA$37.53 | CA$37.71 |
| January 2026 | CA$36.03 | CA$36.20 |
| December 2025 | CA$33.68 | CA$33.98 |
| November 2025 | CA$33.05 | CA$33.34 |
| October 2025 | CA$34.86 | CA$35.17 |
| September 2025 | CA$34.77 | CA$35.23 |
| August 2025 | CA$33.92 | CA$34.37 |
| July 2025 | CA$29.02 | CA$29.41 |
| June 2025 | CA$28.33 | CA$28.85 |
| May 2025 | CA$25.43 | CA$25.90 |
| April 2025 | CA$26.52 | CA$27.01 |
| March 2025 | CA$26.94 | CA$27.59 |
| February 2025 | CA$32.72 | CA$33.51 |
| January 2025 | CA$33.77 | CA$34.58 |
| December 2024 | CA$36.11 | CA$37.13 |
| November 2024 | CA$40.06 | CA$41.20 |
| October 2024 | CA$37.33 | CA$38.39 |
| September 2024 | CA$41.11 | CA$42.41 |
| August 2024 | CA$39.65 | CA$40.91 |
| July 2024 | CA$42.33 | CA$43.67 |
| June 2024 | CA$35.99 | CA$37.27 |
| May 2024 | CA$37.33 | CA$38.66 |
| April 2024 | CA$41.12 | CA$42.58 |
| March 2024 | CA$39.47 | CA$41.01 |
| February 2024 | CA$35.63 | CA$37.02 |
| January 2024 | CA$30.47 | CA$31.66 |
| December 2023 | CA$30.63 | CA$31.97 |
| November 2023 | CA$24.54 | CA$25.61 |
| October 2023 | CA$24.34 | CA$25.40 |
| September 2023 | CA$29.26 | CA$30.68 |
| August 2023 | CA$32.13 | CA$33.69 |
| July 2023 | CA$33.22 | CA$34.83 |
| June 2023 | CA$30.87 | CA$32.50 |
| May 2023 | CA$26.68 | CA$28.09 |
| April 2023 | CA$24.72 | CA$26.02 |
| March 2023 | CA$24.36 | CA$25.78 |
| February 2023 | CA$30.71 | CA$32.50 |
| January 2023 | CA$30.43 | CA$32.20 |
| December 2022 | CA$26.66 | CA$28.34 |
| November 2022 | CA$24.48 | CA$26.02 |
| October 2022 | CA$23.55 | CA$25.03 |
| September 2022 | CA$24.66 | CA$26.34 |
| August 2022 | CA$27.63 | CA$29.52 |
| July 2022 | CA$31.26 | CA$33.40 |
| June 2022 | CA$26.34 | CA$28.26 |
| May 2022 | CA$30.34 | CA$32.55 |
| April 2022 | CA$30.29 | CA$32.50 |
| March 2022 | CA$33.90 | CA$36.50 |
| February 2022 | CA$38.99 | CA$41.98 |
| January 2022 | CA$40.62 | CA$43.73 |
| December 2021 | CA$41.50 | CA$44.80 |
| November 2021 | CA$38.77 | CA$41.86 |
| October 2021 | CA$38.34 | CA$41.39 |
| September 2021 | CA$33.89 | CA$36.69 |
| August 2021 | CA$35.11 | CA$38.01 |
| July 2021 | CA$32.57 | CA$35.26 |
| June 2021 | CA$34.01 | CA$36.92 |
| May 2021 | CA$29.88 | CA$32.44 |
| April 2021 | CA$32.74 | CA$35.54 |
| March 2021 | CA$29.06 | CA$31.65 |
| February 2021 | CA$25.33 | CA$27.58 |
| January 2021 | CA$25.10 | CA$27.34 |
| December 2020 | CA$23.16 | CA$25.32 |
| November 2020 | CA$22.35 | CA$24.43 |
| October 2020 | CA$21.87 | CA$23.91 |
| September 2020 | CA$22.08 | CA$24.22 |
| August 2020 | CA$21.04 | CA$23.07 |
| July 2020 | CA$15.73 | CA$17.25 |
| June 2020 | CA$14.90 | CA$16.42 |
| May 2020 | CA$12.90 | CA$14.21 |
| April 2020 | CA$10.74 | CA$11.83 |
| March 2020 | CA$8.73 | CA$9.69 |
| February 2020 | CA$13.48 | CA$14.96 |
| January 2020 | CA$14.64 | CA$16.25 |
| December 2019 | CA$14.61 | CA$16.30 |
| November 2019 | CA$13.93 | CA$15.54 |
| October 2019 | CA$11.51 | CA$12.84 |
| September 2019 | CA$10.20 | CA$11.46 |
| August 2019 | CA$10.40 | CA$11.69 |
| July 2019 | CA$11.12 | CA$12.49 |
| June 2019 | CA$11.12 | CA$12.57 |
| May 2019 | CA$10.53 | CA$11.91 |
| April 2019 | CA$11.28 | CA$12.75 |
| March 2019 | CA$11.16 | CA$12.70 |
| February 2019 | CA$11.13 | CA$12.66 |
| January 2019 | CA$10.77 | CA$12.25 |
| December 2018 | CA$9.60 | CA$10.99 |
| November 2018 | CA$10.60 | CA$12.14 |
| October 2018 | CA$10.74 | CA$12.29 |
| September 2018 | CA$14.86 | CA$17.10 |
| August 2018 | CA$14.78 | CA$17.01 |
| July 2018 | CA$14.43 | CA$16.61 |
| June 2018 | CA$14.77 | CA$17.07 |
| May 2018 | CA$16.33 | CA$18.87 |
| April 2018 | CA$15.82 | CA$18.28 |
| March 2018 | CA$16.20 | CA$18.80 |
| February 2018 | CA$16.33 | CA$18.95 |
| January 2018 | CA$16.66 | CA$19.33 |
| December 2017 | CA$17.35 | CA$20.20 |
| November 2017 | CA$16.37 | CA$19.06 |
| October 2017 | CA$18.82 | CA$21.91 |
| September 2017 | CA$17.29 | CA$20.20 |
| August 2017 | CA$17.18 | CA$20.07 |
| July 2017 | CA$16.06 | CA$18.76 |
| June 2017 | CA$15.86 | CA$18.59 |
| May 2017 | CA$16.37 | CA$19.19 |
| April 2017 | CA$14.13 | CA$16.56 |
| March 2017 | CA$13.89 | CA$16.34 |
| February 2017 | CA$13.99 | CA$16.46 |
| January 2017 | CA$13.74 | CA$16.17 |
| December 2016 | CA$15.14 | CA$17.88 |
| November 2016 | CA$14.69 | CA$17.35 |
| October 2016 | CA$16.08 | CA$18.99 |
| September 2016 | CA$15.76 | CA$18.68 |
| August 2016 | CA$15.80 | CA$18.72 |
| July 2016 | CA$16.02 | CA$18.98 |
| June 2016 | CA$13.19 | CA$15.68 |
| May 2016 | CA$13.63 | CA$16.20 |
| April 2016 | CA$14.09 | CA$16.75 |
| March 2016 | CA$15.11 | CA$18.02 |
| February 2016 | CA$14.20 | CA$16.94 |
| January 2016 | CA$14.09 | CA$16.80 |
| December 2015 | CA$15.02 | CA$17.98 |
| November 2015 | CA$14.98 | CA$17.92 |
| October 2015 | CA$13.74 | CA$16.44 |
| September 2015 | CA$13.28 | CA$15.95 |
| August 2015 | CA$14.35 | CA$17.23 |
| July 2015 | CA$13.89 | CA$16.68 |
| June 2015 | CA$13.98 | CA$16.84 |
| May 2015 | CA$12.30 | CA$14.81 |
| April 2015 | CA$10.19 | CA$12.27 |
| March 2015 | CA$10.66 | CA$12.88 |
| February 2015 | CA$11.20 | CA$13.54 |
| January 2015 | CA$10.69 | CA$12.92 |
| December 2014 | CA$9.50 | CA$11.52 |
| November 2014 | CA$9.54 | CA$11.57 |
| October 2014 | CA$8.29 | CA$10.06 |
| September 2014 | CA$8.60 | CA$10.48 |
| August 2014 | CA$8.57 | CA$10.45 |
| July 2014 | CA$8.73 | CA$10.64 |
| June 2014 | CA$9.19 | CA$11.25 |
| May 2014 | CA$9.81 | CA$12.01 |
| April 2014 | CA$8.78 | CA$10.74 |
| March 2014 | CA$8.62 | CA$10.59 |
| February 2014 | CA$8.49 | CA$10.43 |
| January 2014 | CA$8.34 | CA$10.25 |
| December 2013 | CA$7.90 | CA$9.74 |
| November 2013 | CA$6.74 | CA$8.31 |
| October 2013 | CA$6.73 | CA$8.30 |
| September 2013 | CA$6.10 | CA$7.55 |
| August 2013 | CA$6.70 | CA$8.30 |
| July 2013 | CA$6.58 | CA$8.15 |
| June 2013 | CA$6.18 | CA$7.68 |
| May 2013 | CA$5.99 | CA$7.45 |
| April 2013 | CA$4.82 | CA$6 |
| March 2013 | CA$5.03 | CA$6.29 |
| February 2013 | CA$4.80 | CA$6 |
| January 2013 | CA$4.28 | CA$5.35 |
| December 2012 | CA$4.10 | CA$5.15 |
| November 2012 | CA$3.75 | CA$4.72 |
| October 2012 | CA$3.84 | CA$4.83 |
| September 2012 | CA$3.96 | CA$5.01 |
| August 2012 | CA$3.74 | CA$4.74 |
| July 2012 | CA$4.38 | CA$5.55 |
| June 2012 | CA$3.38 | CA$4.30 |
| May 2012 | CA$3.38 | CA$4.30 |
| April 2012 | CA$2.90 | CA$3.69 |
| March 2012 | CA$2.97 | CA$3.80 |
| February 2012 | CA$2.93 | CA$3.75 |
| January 2012 | CA$2.85 | CA$3.65 |
| December 2011 | CA$2.71 | CA$3.49 |
| November 2011 | CA$2.25 | CA$2.90 |
| October 2011 | CA$2.10 | CA$2.70 |
| September 2011 | CA$1.96 | CA$2.55 |
| August 2011 | CA$1.92 | CA$2.49 |
| July 2011 | CA$2.09 | CA$2.71 |
| June 2011 | CA$2.11 | CA$2.74 |
| May 2011 | CA$2.31 | CA$3 |
| April 2011 | CA$2.16 | CA$2.80 |
| March 2011 | CA$2.13 | CA$2.76 |
| February 2011 | CA$2.31 | CA$3 |
| January 2011 | CA$2.15 | CA$2.79 |
| December 2010 | CA$1.80 | CA$2.34 |
| November 2010 | CA$1.73 | CA$2.25 |
| October 2010 | CA$1.68 | CA$2.18 |
| September 2010 | CA$1.70 | CA$2.20 |
| August 2010 | CA$1.32 | CA$1.72 |
| July 2010 | CA$1.50 | CA$1.95 |
| June 2010 | CA$1.39 | CA$1.80 |
| May 2010 | CA$1.50 | CA$1.95 |
| April 2010 | CA$1.79 | CA$2.32 |
| March 2010 | CA$1.54 | CA$2 |
| February 2010 | CA$1.37 | CA$1.78 |
| January 2010 | CA$1.46 | CA$1.89 |
| December 2009 | CA$1.54 | CA$2 |
| November 2009 | CA$1.39 | CA$1.81 |
| October 2009 | CA$1.09 | CA$1.41 |
| September 2009 | CA$1.22 | CA$1.59 |
| August 2009 | CA$1.09 | CA$1.41 |
| July 2009 | CA$1.20 | CA$1.56 |
| June 2009 | CA$0.93 | CA$1.21 |
| May 2009 | CA$1 | CA$1.30 |
| April 2009 | CA$1.08 | CA$1.40 |
| March 2009 | CA$0.61 | CA$0.79 |
| February 2009 | CA$0.66 | CA$0.86 |
| January 2009 | CA$0.92 | CA$1.20 |
| December 2008 | CA$0.73 | CA$0.95 |
| November 2008 | CA$0.66 | CA$0.85 |
| October 2008 | CA$1.20 | CA$1.56 |
| September 2008 | CA$1.70 | CA$2.25 |
| August 2008 | CA$2.40 | CA$3.20 |
| July 2008 | CA$3.27 | CA$4.40 |
| June 2008 | CA$3.40 | CA$4.65 |
| May 2008 | CA$3.26 | CA$4.53 |
| April 2008 | CA$3.88 | CA$5.48 |
| March 2008 | CA$4.08 | CA$5.84 |
| February 2008 | CA$3.93 | CA$5.70 |
| January 2008 | CA$3.95 | CA$5.80 |
| December 2007 | CA$3.86 | CA$5.75 |
| November 2007 | CA$3.58 | CA$5.40 |
| October 2007 | CA$3.60 | CA$5.50 |
| September 2007 | CA$3.78 | CA$5.85 |
| August 2007 | CA$3.76 | CA$5.89 |
| July 2007 | CA$3.88 | CA$6.15 |
| June 2007 | CA$3.93 | CA$6.30 |
| May 2007 | CA$3.94 | CA$6.39 |
| April 2007 | CA$3.57 | CA$5.85 |
| March 2007 | CA$3.28 | CA$5.45 |
| February 2007 | CA$3.28 | CA$5.52 |
| January 2007 | CA$3.38 | CA$5.75 |
| December 2006 | CA$3.03 | CA$5.21 |
| November 2006 | CA$2.70 | CA$4.70 |
| October 2006 | CA$3 | CA$5.30 |
| September 2006 | CA$2.71 | CA$4.85 |
| August 2006 | CA$2.98 | CA$5.41 |
| July 2006 | CA$3.20 | CA$5.88 |
| June 2006 | CA$2.86 | CA$5.35 |
| May 2006 | CA$2.82 | CA$5.35 |
| April 2006 | CA$3.09 | CA$5.95 |
| March 2006 | CA$3.32 | CA$6.49 |
| February 2006 | CA$3.59 | CA$7.12 |
| January 2006 | CA$3.51 | CA$7.05 |
| December 2005 | CA$3.34 | CA$6.79 |
| November 2005 | CA$3.25 | CA$6.69 |
| October 2005 | CA$3.93 | CA$8.21 |
| September 2005 | CA$4.32 | CA$9.10 |
| August 2005 | CA$4.63 | CA$9.85 |
| July 2005 | CA$5.54 | CA$11.90 |
| June 2005 | CA$5.38 | CA$11.65 |
| May 2005 | CA$5.85 | CA$12.75 |
| April 2005 | CA$5.76 | CA$12.65 |
| March 2005 | CA$5.88 | CA$13 |
| February 2005 | CA$5.71 | CA$12.72 |
| January 2005 | CA$5.41 | CA$12.15 |
| December 2004 | CA$5.24 | CA$11.85 |
| November 2004 | CA$5.09 | CA$11.60 |
| October 2004 | CA$4.81 | CA$11.05 |
| September 2004 | CA$4.70 | CA$10.90 |
| August 2004 | CA$4.71 | CA$11 |
| July 2004 | CA$4.37 | CA$10.29 |
| June 2004 | CA$4.33 | CA$10.28 |
| May 2004 | CA$4.27 | CA$10.23 |
| April 2004 | CA$4.18 | CA$10.11 |
| March 2004 | CA$4.43 | CA$10.73 |
ADEN.TO
List: canada
Price: CA$33.89
52 week price:
Dividend Yield: 1.26%
5-year range yield:
Forward Dividend Yield: 1.89%
Payout Ratio: 21.29%
Payout Ratio Range:
Dividend Per Share: 0.64 CAD
Earnings Per Share: 2.41 CAD
P/E Ratio: 14.75
Exchange: TOR
Sector: Industrials
Industry: Industrial Distribution
Country: Canada
Volume: 37600
Market Capitalization: 863.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 9.68%
DGR5: 12.02%
DGR10: 12.52%