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, 2014 10.55 10.55 10.30 10.43 26,343 -0.06(-0.57%)
Feb 27, 2014 10.69 10.69 10.34 10.49 24,876 -0.04(-0.38%)
Feb 26, 2014 10.54 10.55 10.45 10.53 45,491 +0.09(+0.86%)
Feb 25, 2014 10.48 10.51 10.41 10.44 14,107 -0.06(-0.57%)
Feb 24, 2014 10.52 10.60 10.38 10.50 37,487 +0.12(+1.16%)
Feb 21, 2014 10.42 10.54 10.30 10.38 21,131 -0.11(-1.05%)
Feb 20, 2014 10.44 10.52 10.38 10.49 21,620 -0.07(-0.66%)
Feb 19, 2014 10.47 10.60 10.47 10.56 57,006 +0.09(+0.86%)
Feb 18, 2014 10.48 10.51 10.35 10.47 19,493 -0.04(-0.38%)
Feb 14, 2014 10.51 10.51 10.51 0 +0.07(+0.67%)
Feb 13, 2014 10.59 10.64 10.44 10.44 29,828 -0.13(-1.23%)
Feb 12, 2014 10.95 10.97 10.51 10.57 29,095 -0.29(-2.67%)
Feb 11, 2014 10.94 10.94 10.82 10.86 31,095 +0.00(+0.00%)
Feb 10, 2014 10.75 11.08 10.75 10.86 52,060 +0.20(+1.88%)
Feb 07, 2014 10.72 10.72 10.54 10.66 30,269 +0.17(+1.62%)
Feb 06, 2014 10.50 10.50 10.37 10.49 30,845 +0.29(+2.84%)
Feb 05, 2014 10.15 10.20 10.10 10.20 18,935 +0.12(+1.19%)
Feb 04, 2014 10.12 10.12 10.00 10.08 83,428 +0.13(+1.31%)
Feb 03, 2014 10.21 10.31 9.950 9.950 29,364 -0.30(-2.93%)
Jan 31, 2014 10.14 10.29 10.14 10.25 12,705 -0.05(-0.49%)
Jan 30, 2014 10.20 10.30 10.18 10.30 6,070 +0.03(+0.29%)
Jan 29, 2014 10.35 10.43 10.27 10.27 56,487 -0.06(-0.58%)
Jan 28, 2014 10.06 10.36 10.06 10.33 12,880 +0.28(+2.79%)
Jan 27, 2014 10.10 10.20 9.800 10.05 63,030 -0.16(-1.57%)
Jan 24, 2014 10.56 10.56 10.11 10.21 33,971 -0.31(-2.95%)
Jan 23, 2014 10.60 10.60 10.41 10.52 10,829 -0.05(-0.47%)
Jan 22, 2014 10.65 10.74 10.57 10.57 12,953 -0.02(-0.19%)
Jan 21, 2014 10.75 10.75 10.50 10.59 54,789 -0.16(-1.49%)
Jan 20, 2014 10.75 10.75 10.66 10.75 72,425 +0.11(+1.03%)
Jan 17, 2014 10.52 10.98 10.46 10.64 53,099 +0.21(+2.01%)
Jan 16, 2014 10.50 10.54 10.43 10.43 36,920 -0.05(-0.48%)
Jan 15, 2014 10.30 10.55 10.30 10.48 205,615 +0.18(+1.75%)
Jan 14, 2014 10.30 10.35 10.23 10.30 23,090 +0.00(+0.00%)
Jan 13, 2014 10.35 10.35 10.30 10.30 57,217 +0.02(+0.19%)
Jan 10, 2014 10.23 10.37 10.20 10.28 105,124 +0.08(+0.78%)
Jan 09, 2014 9.610 10.28 9.610 10.20 238,216 +0.61(+6.36%)
Jan 08, 2014 9.550 9.690 9.460 9.590 9,100 +0.13(+1.37%)
Jan 07, 2014 9.700 9.750 9.450 9.460 26,710 -0.14(-1.46%)
Jan 06, 2014 9.750 9.750 9.600 9.600 29,387 -0.14(-1.44%)
Jan 03, 2014 9.550 9.740 9.550 9.740 9,860 +0.23(+2.42%)
Jan 02, 2014 9.740 9.750 9.310 9.510 34,806 -0.23(-2.36%)
Dec 31, 2013 9.740 9.740 9.740 0 -0.07(-0.71%)
Dec 30, 2013 9.800 9.900 9.800 9.810 26,149 +0.07(+0.72%)
Dec 27, 2013 9.730 9.850 9.560 9.740 27,416 +0.11(+1.14%)
Dec 24, 2013 9.630 9.630 9.630 0 +0.14(+1.48%)
Dec 23, 2013 9.340 9.490 9.340 9.490 19,701 +0.15(+1.61%)
Dec 20, 2013 9.250 9.620 9.250 9.340 74,490 +0.09(+0.97%)
Dec 19, 2013 8.960 9.360 8.880 9.250 92,526 +0.27(+3.01%)
Dec 18, 2013 8.350 8.980 8.350 8.980 149,792 +0.67(+8.06%)
Dec 17, 2013 8.360 8.380 8.170 8.310 32,120 -0.05(-0.60%)
Dec 16, 2013 8.410 8.420 8.340 8.360 13,924 +0.07(+0.84%)
Dec 13, 2013 8.350 8.380 8.270 8.290 23,433 -0.03(-0.36%)
Dec 12, 2013 8.430 8.520 8.320 8.320 40,615 -0.06(-0.72%)
Dec 11, 2013 8.350 8.380 8.300 8.380 8,112 +0.03(+0.36%)
Dec 10, 2013 8.400 8.450 8.350 8.350 22,646 -0.05(-0.60%)
Dec 09, 2013 8.440 8.660 8.320 8.400 80,629 -0.01(-0.12%)
Dec 06, 2013 8.370 8.450 8.350 8.410 24,133 +0.13(+1.57%)
Dec 05, 2013 8.260 8.350 8.260 8.280 28,274 +0.00(+0.00%)
Dec 04, 2013 8.300 8.300 8.200 8.280 16,954 +0.00(+0.00%)
Dec 03, 2013 8.250 8.300 8.220 8.280 12,397 +0.05(+0.61%)
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.