STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

Starbucks shares tumble following a disappointing quarterly results update

ADENTRA Inc. (ADEN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

41.82

-0.76

(-1.78%)

As of 01:03PM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	42.84	42.91	41.59	41.82	41.82	19,410
Apr 30, 2024	43.12	43.73	42.58	42.58	42.58	61,000
Apr 29, 2024	43.91	43.91	43.24	43.63	43.63	86,400
Apr 26, 2024	43.39	43.81	43.10	43.60	43.60	46,600
Apr 25, 2024	42.38	43.37	42.11	43.19	43.19	117,700
Apr 24, 2024	43.23	43.60	42.51	42.75	42.75	81,000
Apr 23, 2024	41.99	43.08	41.99	43.00	43.00	95,800
Apr 22, 2024	41.55	41.99	41.36	41.94	41.94	31,300
Apr 19, 2024	41.80	42.35	41.53	41.60	41.60	23,000
Apr 18, 2024	40.64	41.65	40.47	41.34	41.34	58,200
Apr 17, 2024	40.86	40.95	40.37	40.58	40.58	99,900
Apr 16, 2024	40.86	41.13	40.50	40.78	40.78	48,200
Apr 15, 2024	42.16	43.04	41.02	41.04	41.04	39,900
Apr 12, 2024	42.45	42.45	41.95	42.11	42.11	145,000
Apr 12, 2024	0.14 Dividend
Apr 11, 2024	42.52	42.74	42.00	42.33	42.19	56,300
Apr 10, 2024	42.33	42.89	41.98	42.46	42.32	49,100
Apr 09, 2024	41.75	42.74	41.65	42.70	42.56	115,300
Apr 08, 2024	41.59	41.82	41.05	41.72	41.58	78,500
Apr 05, 2024	40.75	41.82	40.69	41.37	41.23	56,400
Apr 04, 2024	41.12	41.44	40.44	40.72	40.59	35,100
Apr 03, 2024	40.20	41.21	40.20	41.19	41.05	33,800
Apr 02, 2024	40.62	40.99	40.10	40.36	40.23	29,900
Apr 01, 2024	41.14	41.14	39.80	40.64	40.51	38,900
Mar 28, 2024	42.00	42.42	40.98	41.01	40.87	63,600
Mar 27, 2024	40.31	42.11	40.31	41.94	41.80	47,500
Mar 26, 2024	40.14	40.90	39.73	40.80	40.67	43,900
Mar 25, 2024	40.06	40.77	40.06	40.11	39.98	42,900
Mar 22, 2024	40.82	41.05	39.93	40.44	40.31	32,600
Mar 21, 2024	39.44	40.87	39.44	40.72	40.59	48,900
Mar 20, 2024	39.61	40.90	39.25	39.99	39.86	147,000
Mar 19, 2024	36.99	39.70	36.82	39.54	39.41	160,200
Mar 18, 2024	34.92	37.20	34.92	36.91	36.79	124,700
Mar 15, 2024	34.87	35.46	34.28	34.35	34.24	69,900
Mar 14, 2024	35.29	35.37	34.72	34.87	34.75	51,900
Mar 13, 2024	35.34	35.68	35.03	35.03	34.91	16,000
Mar 12, 2024	35.34	35.60	35.11	35.50	35.38	16,700
Mar 11, 2024	35.11	35.46	34.74	35.46	35.34	14,200
Mar 08, 2024	35.97	35.97	35.03	35.54	35.42	24,400
Mar 07, 2024	35.72	36.20	35.33	35.80	35.68	46,700
Mar 06, 2024	34.67	36.67	34.67	35.70	35.58	38,400
Mar 05, 2024	36.43	36.43	35.55	35.68	35.56	16,400
Mar 04, 2024	36.65	37.07	36.29	36.46	36.34	70,500
Mar 01, 2024	36.76	37.70	36.52	36.70	36.58	76,700
Feb 29, 2024	35.87	37.08	35.75	37.02	36.90	52,900
Feb 28, 2024	35.48	36.12	35.14	36.02	35.90	58,500
Feb 27, 2024	35.45	35.79	35.14	35.50	35.38	42,000
Feb 26, 2024	35.12	35.50	34.66	35.16	35.04	25,300
Feb 23, 2024	35.20	35.92	34.91	34.99	34.87	28,600
Feb 22, 2024	34.97	35.43	34.78	35.01	34.89	25,100
Feb 21, 2024	34.50	35.19	34.49	34.95	34.83	18,300
Feb 20, 2024	34.89	34.89	33.91	34.52	34.41	21,300
Feb 16, 2024	34.98	35.21	34.60	34.84	34.72	30,700
Feb 15, 2024	34.98	34.98	34.32	34.79	34.67	14,600
Feb 14, 2024	33.19	34.67	33.14	34.63	34.52	29,100
Feb 13, 2024	33.91	33.94	32.49	32.97	32.86	70,000
Feb 12, 2024	33.84	34.46	33.67	34.46	34.35	106,800
Feb 09, 2024	33.65	34.00	33.19	33.85	33.74	37,200
Feb 08, 2024	32.17	33.63	31.77	33.63	33.52	37,300
Feb 07, 2024	31.94	32.25	31.38	32.25	32.14	31,400
Feb 06, 2024	31.45	32.03	31.40	31.94	31.83	25,700
Feb 05, 2024	32.26	32.26	31.35	31.45	31.35	52,700
Feb 02, 2024	31.87	32.59	31.59	32.56	32.45	46,800
Feb 01, 2024	31.21	32.12	31.21	32.11	32.00	41,100
Jan 31, 2024	31.71	32.31	31.50	31.66	31.56	64,400
Jan 30, 2024	31.56	32.70	31.56	32.64	32.53	27,100
Jan 29, 2024	32.08	32.15	31.70	32.00	31.89	65,300
Jan 26, 2024	32.16	32.74	31.69	32.20	32.09	29,800
Jan 25, 2024	31.52	32.32	31.50	32.15	32.04	54,600
Jan 24, 2024	31.98	32.25	31.62	31.62	31.52	13,600
Jan 23, 2024	32.25	32.34	32.00	32.24	32.13	21,500
Jan 22, 2024	32.02	32.35	31.77	32.35	32.24	16,000
Jan 19, 2024	31.51	31.87	31.29	31.87	31.76	9,600
Jan 18, 2024	32.00	32.00	31.24	31.61	31.51	24,800
Jan 17, 2024	31.89	32.11	31.58	31.81	31.70	12,800
Jan 16, 2024	31.98	32.03	31.57	31.91	31.80	15,800
Jan 15, 2024	31.51	32.21	31.51	32.00	31.89	6,800
Jan 12, 2024	31.74	32.13	31.50	31.99	31.88	57,600
Jan 12, 2024	0.14 Dividend
Jan 11, 2024	31.46	31.69	30.85	31.69	31.45	23,100
Jan 10, 2024	31.72	31.72	31.13	31.44	31.20	13,400
Jan 09, 2024	31.42	31.55	31.00	31.54	31.30	12,500
Jan 08, 2024	30.49	31.38	30.24	31.23	30.99	13,000
Jan 05, 2024	31.99	31.99	30.38	30.72	30.48	17,700
Jan 04, 2024	31.16	31.16	29.81	30.87	30.63	13,000
Jan 03, 2024	31.34	31.34	30.50	31.08	30.84	25,100
Jan 02, 2024	31.94	31.94	30.60	31.46	31.22	22,800
Dec 29, 2023	32.39	32.39	31.74	31.97	31.72	42,200
Dec 28, 2023	32.38	32.40	32.00	32.17	31.92	17,300
Dec 27, 2023	32.00	32.41	32.00	32.17	31.92	18,900
Dec 22, 2023	31.31	32.25	31.31	32.01	31.76	55,100
Dec 21, 2023	31.16	31.86	31.16	31.85	31.60	26,300
Dec 20, 2023	30.80	31.51	30.80	31.17	30.93	157,000
Dec 19, 2023	28.87	31.05	28.87	30.84	30.60	372,100
Dec 18, 2023	29.17	29.17	28.59	28.90	28.68	10,800
Dec 15, 2023	28.95	29.52	28.59	29.10	28.88	169,200
Dec 14, 2023	26.92	29.38	26.92	28.95	28.73	255,900
Dec 13, 2023	25.35	27.04	25.15	27.04	26.83	53,100
Dec 12, 2023	25.91	26.07	25.26	25.37	25.17	21,900
Dec 11, 2023	26.12	26.12	25.80	26.04	25.84	14,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,642.28-72.26(-0.33%)

S&P 5005,016.84-18.85(-0.37%)

DOW37,895.54+79.62(+0.21%)

CAD/USD0.7263+0.0002(+0.03%)

CRUDE OIL79.25-2.68(-3.27%)

Bitcoin CAD78,429.23-4,681.98(-5.63%)

STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

ADENTRA Inc. (ADEN.TO)

S&P/TSX
21,642.28
-72.26(-0.33%)

S&P 500
5,016.84
-18.85(-0.37%)

DOW
37,895.54
+79.62(+0.21%)

CAD/USD
0.7263
+0.0002(+0.03%)

CRUDE OIL
79.25
-2.68(-3.27%)

Bitcoin CAD
78,429.23
-4,681.98(-5.63%)