Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adentra Inc (TSX: HDI )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 3.490 3.490 3.490 0 +0.00(+0.00%)
Dec 29, 2011 3.450 3.490 3.450 3.490 400 +0.19(+5.76%)
Dec 28, 2011 3.300 3.300 3.300 3.300 350 -0.03(-0.90%)
Dec 23, 2011 3.350 3.330 3.330 3.330 5,050 +0.01(+0.30%)
Dec 21, 2011 3.320 3.320 3.320 3.320 1,400 +0.02(+0.61%)
Dec 20, 2011 3.250 3.300 3.250 3.300 3,525 +0.09(+2.80%)
Dec 19, 2011 3.350 3.350 3.100 3.210 1,905 -0.14(-4.18%)
Dec 16, 2011 3.200 3.350 3.200 3.350 5,490 +0.15(+4.69%)
Dec 15, 2011 3.200 3.200 3.200 3.200 3,565 +0.07(+2.24%)
Dec 14, 2011 3.150 3.150 3.100 3.130 3,400 +0.03(+0.97%)
Dec 13, 2011 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Dec 12, 2011 3.100 3.100 3.100 3.100 500 +0.00(+0.00%)
Dec 09, 2011 3.100 3.100 3.100 3.100 1,736 +0.00(+0.00%)
Dec 08, 2011 3.070 3.100 3.070 3.100 1,400 +0.05(+1.64%)
Dec 07, 2011 3.050 3.150 3.020 3.050 4,315 +0.01(+0.33%)
Dec 06, 2011 3.350 3.500 3.040 3.040 4,300 -0.31(-9.25%)
Dec 05, 2011 3.200 3.350 3.200 3.350 22,127 +0.15(+4.69%)
Dec 02, 2011 2.840 3.250 2.840 3.200 35,145 +0.23(+7.74%)
Dec 01, 2011 2.970 2.970 2.970 2.970 1,000 +0.07(+2.41%)
Nov 30, 2011 2.850 2.900 2.850 2.900 1,825 +0.05(+1.75%)
Nov 29, 2011 2.850 2.850 2.850 2.850 12,000 -0.03(-1.04%)
Nov 28, 2011 2.890 2.890 2.880 2.880 1,000 +0.03(+1.05%)
Nov 25, 2011 2.930 2.930 2.850 2.850 5,000 -0.06(-2.06%)
Nov 24, 2011 2.910 2.930 2.910 2.910 3,000 -0.04(-1.36%)
Nov 23, 2011 2.960 2.960 2.950 2.950 21,000 -0.01(-0.34%)
Nov 22, 2011 2.960 2.960 2.960 2.960 3,100 +0.01(+0.34%)
Nov 21, 2011 2.950 2.950 2.950 2.950 1,550 -0.10(-3.28%)
Nov 18, 2011 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Nov 17, 2011 3.050 3.050 3.050 50 +0.00(+0.00%)
Nov 16, 2011 3.050 3.050 3.050 3.050 20,900 -0.05(-1.61%)
Nov 15, 2011 3.150 3.150 3.100 3.100 4,575 +0.00(+0.00%)
Nov 14, 2011 3.100 3.100 3.100 50 +0.00(+0.00%)
Nov 11, 2011 3.090 3.100 3.090 3.100 11,000 +0.03(+0.98%)
Nov 10, 2011 3.050 3.070 3.000 3.070 22,252 +0.02(+0.66%)
Nov 09, 2011 3.050 3.050 3.050 0 +0.00(+0.00%)
Nov 08, 2011 2.980 3.050 2.980 3.050 26,000 +0.20(+7.02%)
Nov 07, 2011 2.850 2.870 2.850 2.850 10,200 +0.01(+0.35%)
Nov 04, 2011 2.750 2.840 2.710 2.840 2,300 +0.04(+1.43%)
Nov 03, 2011 2.800 2.800 2.800 2.800 200 -0.04(-1.41%)
Nov 02, 2011 2.720 2.840 2.720 2.840 6,361 +0.16(+5.97%)
Nov 01, 2011 2.680 2.680 2.680 2.680 650 -0.02(-0.74%)
Oct 31, 2011 2.700 2.700 2.700 0 +0.00(+0.00%)
Oct 28, 2011 2.740 2.740 2.690 2.700 6,112 +0.07(+2.66%)
Oct 27, 2011 2.650 2.650 2.630 2.630 500 -0.01(-0.38%)
Oct 26, 2011 2.650 2.670 2.640 2.640 12,035 -0.01(-0.38%)
Oct 25, 2011 2.650 2.650 2.650 2.650 248 +0.05(+1.92%)
Oct 24, 2011 2.610 2.610 2.600 2.600 10,465 -0.01(-0.38%)
Oct 21, 2011 2.610 2.610 2.600 2.610 3,525 +0.01(+0.38%)
Oct 20, 2011 2.600 2.600 2.600 2.600 4,326 +0.01(+0.39%)
Oct 19, 2011 2.610 2.610 2.590 2.590 4,300 -0.01(-0.38%)
Oct 18, 2011 2.600 2.600 2.580 2.600 1,100 +0.00(+0.00%)
Oct 17, 2011 2.600 2.640 2.580 2.600 5,900 +0.02(+0.78%)
Oct 14, 2011 2.550 2.580 2.540 2.580 27,000 +0.03(+1.18%)
Oct 13, 2011 2.550 2.550 2.530 2.550 5,400 -0.09(-3.41%)
Oct 12, 2011 2.640 2.640 2.640 0 +0.00(+0.00%)
Oct 11, 2011 2.640 2.640 2.640 2.640 1,575 +0.01(+0.38%)
Oct 07, 2011 2.630 2.630 2.630 2.630 134 +0.10(+3.95%)
Oct 06, 2011 2.520 2.530 2.520 2.530 11,500 +0.01(+0.40%)
Oct 05, 2011 2.510 2.520 2.500 2.520 41,022 +0.01(+0.40%)
Oct 04, 2011 2.510 2.510 2.490 2.510 17,200 -0.01(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.