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 (%)
Feb 28, 2013 5.940 6.000 5.920 6.000 28,952 +0.13(+2.21%)
Feb 27, 2013 5.820 5.950 5.820 5.870 9,975 +0.05(+0.86%)
Feb 26, 2013 5.860 5.860 5.820 5.820 8,800 -0.13(-2.18%)
Feb 22, 2013 5.810 5.950 5.800 5.950 5,400 +0.15(+2.59%)
Feb 21, 2013 5.750 5.800 5.670 5.800 4,942 +0.05(+0.87%)
Feb 20, 2013 5.750 5.750 5.750 5.750 3,315 -0.05(-0.86%)
Feb 19, 2013 5.900 5.900 5.800 5.800 2,965 -0.10(-1.69%)
Feb 15, 2013 5.900 5.900 5.900 0 +0.00(+0.00%)
Feb 14, 2013 5.900 5.950 5.900 5.900 4,824 +0.00(+0.00%)
Feb 13, 2013 5.800 5.950 5.800 5.900 11,055 +0.14(+2.43%)
Feb 12, 2013 5.740 5.780 5.740 5.760 1,570 +0.08(+1.41%)
Feb 11, 2013 5.800 5.900 5.650 5.680 39,528 -0.12(-2.07%)
Feb 08, 2013 5.580 5.800 5.550 5.800 140,129 +0.20(+3.57%)
Feb 07, 2013 5.440 5.660 5.440 5.600 53,388 +0.18(+3.32%)
Feb 06, 2013 5.300 5.420 5.300 5.420 21,907 +0.13(+2.46%)
Feb 04, 2013 5.370 5.400 5.290 5.290 16,583 -0.16(-2.94%)
Feb 01, 2013 5.300 5.490 5.300 5.450 48,524 +0.10(+1.87%)
Jan 31, 2013 5.350 5.350 5.350 5.350 683 +0.00(+0.00%)
Jan 30, 2013 5.340 5.350 5.340 5.350 9,550 +0.00(+0.00%)
Jan 29, 2013 5.400 5.400 5.300 5.350 15,225 -0.07(-1.29%)
Jan 28, 2013 5.470 5.500 5.410 5.420 12,912 -0.11(-1.99%)
Jan 25, 2013 5.500 5.540 5.470 5.530 10,110 -0.06(-1.07%)
Jan 24, 2013 5.350 5.690 5.350 5.590 58,590 +0.25(+4.68%)
Jan 23, 2013 5.300 5.340 5.150 5.340 24,600 +0.04(+0.75%)
Jan 22, 2013 5.360 5.400 5.300 5.300 7,137 -0.01(-0.19%)
Jan 21, 2013 5.350 5.350 5.310 5.310 2,155 -0.04(-0.75%)
Jan 18, 2013 5.350 5.360 5.350 5.350 23,400 +0.00(+0.00%)
Jan 17, 2013 5.320 5.490 5.320 5.350 26,403 +0.00(+0.00%)
Jan 16, 2013 5.350 5.350 5.200 5.350 12,522 -0.06(-1.11%)
Jan 15, 2013 5.490 5.500 5.400 5.410 35,374 -0.01(-0.18%)
Jan 14, 2013 5.420 5.590 5.420 5.420 3,700 -0.06(-1.09%)
Jan 11, 2013 5.450 5.590 5.400 5.480 15,744 -0.10(-1.79%)
Jan 10, 2013 5.400 5.590 5.340 5.580 46,218 +0.14(+2.57%)
Jan 09, 2013 5.400 5.440 5.400 5.440 13,900 +0.10(+1.87%)
Jan 08, 2013 5.360 5.410 5.340 5.340 5,720 -0.16(-2.91%)
Jan 07, 2013 5.390 5.500 5.300 5.500 38,852 +0.07(+1.29%)
Jan 04, 2013 5.310 5.430 5.310 5.430 1,200 +0.12(+2.26%)
Jan 03, 2013 5.300 5.400 5.300 5.310 1,969 +0.01(+0.19%)
Jan 02, 2013 5.200 5.450 5.100 5.300 64,976 +0.15(+2.91%)
Dec 31, 2012 5.150 5.150 5.150 0 +0.30(+6.19%)
Dec 28, 2012 4.850 4.850 4.850 4.850 5,080 +0.00(+0.00%)
Dec 27, 2012 4.730 4.900 4.730 4.850 18,300 +0.15(+3.19%)
Dec 24, 2012 4.700 4.700 4.700 0 +0.02(+0.43%)
Dec 21, 2012 4.730 4.740 4.670 4.680 9,676 +0.03(+0.65%)
Dec 20, 2012 4.750 4.750 4.630 4.650 3,100 +0.00(+0.00%)
Dec 19, 2012 4.600 4.650 4.600 4.650 7,231 +0.14(+3.10%)
Dec 18, 2012 4.630 4.630 4.510 4.510 11,750 -0.18(-3.84%)
Dec 17, 2012 4.700 4.700 4.690 4.690 4,080 -0.01(-0.21%)
Dec 14, 2012 4.620 4.700 4.620 4.700 1,498 +0.09(+1.95%)
Dec 13, 2012 4.610 4.610 4.610 4.610 885 -0.09(-1.91%)
Dec 12, 2012 4.700 4.700 4.700 4.700 753 -0.05(-1.05%)
Dec 11, 2012 4.610 4.750 4.610 4.750 2,530 +0.15(+3.26%)
Dec 10, 2012 4.650 4.700 4.600 4.600 21,268 -0.15(-3.16%)
Dec 07, 2012 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Dec 06, 2012 4.750 4.750 4.750 4.750 120 +0.09(+1.93%)
Dec 05, 2012 4.720 4.750 4.660 4.660 5,300 -0.19(-3.92%)
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.