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

Adentra Inc (TSX: HDI )

27.70 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 (%)
May 31, 2012 4.260 4.300 4.260 4.300 585 +0.05(+1.18%)
May 30, 2012 4.370 4.370 4.200 4.250 29,287 -0.10(-2.30%)
May 29, 2012 4.350 4.460 4.350 4.350 26,913 +0.00(+0.00%)
May 28, 2012 4.280 4.350 4.280 4.350 2,000 +0.07(+1.64%)
May 25, 2012 4.240 4.350 4.240 4.280 14,125 +0.06(+1.42%)
May 24, 2012 4.240 4.240 4.200 4.220 16,525 +0.10(+2.43%)
May 23, 2012 4.050 4.120 4.010 4.120 33,425 +0.10(+2.49%)
May 22, 2012 4.040 4.040 4.020 4.020 10,089 -0.03(-0.74%)
May 18, 2012 4.050 4.050 4.050 0 +0.00(+0.00%)
May 17, 2012 4.050 4.050 4.050 4.050 600 +0.00(+0.00%)
May 16, 2012 3.970 4.050 3.970 4.050 46,776 +0.15(+3.85%)
May 15, 2012 3.900 3.910 3.900 3.900 6,050 +0.09(+2.36%)
May 14, 2012 3.780 3.810 3.780 3.810 2,795 -0.02(-0.52%)
May 11, 2012 3.770 3.830 3.760 3.830 1,600 -0.10(-2.54%)
May 10, 2012 3.930 3.930 3.930 0 +0.00(+0.00%)
May 09, 2012 3.930 3.930 3.930 3 +0.00(+0.00%)
May 08, 2012 3.720 3.980 3.720 3.930 45,592 +0.35(+9.78%)
May 07, 2012 3.610 3.610 3.580 3.580 15,195 -0.12(-3.24%)
May 04, 2012 3.690 3.710 3.690 3.700 1,700 +0.10(+2.78%)
May 03, 2012 3.630 3.630 3.600 3.600 2,450 +0.01(+0.28%)
May 02, 2012 3.650 3.650 3.590 3.590 3,300 -0.10(-2.71%)
May 01, 2012 3.690 3.690 3.690 3.690 1,668 +0.00(+0.00%)
Apr 30, 2012 3.660 3.690 3.620 3.690 11,030 +0.09(+2.50%)
Apr 27, 2012 3.640 3.640 3.580 3.600 5,950 -0.05(-1.37%)
Apr 26, 2012 3.650 3.660 3.650 3.650 1,500 +0.05(+1.39%)
Apr 25, 2012 3.580 3.600 3.580 3.600 7,000 +0.01(+0.28%)
Apr 24, 2012 3.560 3.600 3.560 3.590 7,900 -0.01(-0.28%)
Apr 23, 2012 3.540 3.600 3.520 3.600 7,540 +0.07(+1.98%)
Apr 20, 2012 3.590 3.590 3.530 3.530 10,850 -0.06(-1.67%)
Apr 19, 2012 3.630 3.630 3.590 3.590 4,200 -0.06(-1.64%)
Apr 18, 2012 3.700 3.700 3.640 3.650 6,300 -0.03(-0.82%)
Apr 17, 2012 3.740 3.740 3.680 3.680 1,665 -0.06(-1.60%)
Apr 16, 2012 3.740 3.750 3.740 3.740 820 -0.02(-0.53%)
Apr 13, 2012 3.780 3.780 3.760 3.760 1,425 -0.01(-0.27%)
Apr 12, 2012 3.800 3.800 3.770 3.770 1,648 +0.06(+1.62%)
Apr 11, 2012 3.710 3.710 3.710 0 +0.00(+0.00%)
Apr 10, 2012 3.780 3.790 3.710 3.710 4,059 -0.08(-2.11%)
Apr 09, 2012 3.810 3.810 3.790 3.790 400 -0.01(-0.26%)
Apr 05, 2012 3.790 3.800 3.790 3.800 955 +0.00(+0.00%)
Apr 04, 2012 3.800 3.810 3.760 3.800 9,001 +0.00(+0.00%)
Apr 03, 2012 3.800 3.800 3.800 3.800 245 +0.00(+0.00%)
Apr 02, 2012 3.800 3.800 3.800 41 +0.00(+0.00%)
Mar 30, 2012 3.840 3.840 3.800 3.800 1,452 +0.02(+0.53%)
Mar 29, 2012 3.830 3.830 3.710 3.780 11,650 -0.02(-0.53%)
Mar 28, 2012 3.800 3.800 3.800 40 +0.00(+0.00%)
Mar 27, 2012 3.970 3.970 3.800 3.800 6,380 -0.19(-4.76%)
Mar 26, 2012 4.050 4.050 3.990 3.990 1,971 -0.11(-2.68%)
Mar 23, 2012 4.080 4.100 4.070 4.100 9,900 +0.05(+1.23%)
Mar 22, 2012 4.000 4.050 4.000 4.050 2,600 +0.10(+2.53%)
Mar 21, 2012 3.950 3.950 3.950 3.950 2,800 -0.01(-0.25%)
Mar 20, 2012 3.960 3.960 3.960 0 +0.00(+0.00%)
Mar 19, 2012 3.940 3.960 3.940 3.960 500 +0.14(+3.66%)
Mar 16, 2012 3.900 3.990 3.820 3.820 15,361 -0.08(-2.05%)
Mar 15, 2012 3.900 3.900 3.900 28 +0.00(+0.00%)
Mar 14, 2012 3.950 3.960 3.900 3.900 2,000 +0.14(+3.72%)
Mar 13, 2012 3.840 3.840 3.760 3.760 800 -0.15(-3.84%)
Mar 12, 2012 3.900 3.910 3.900 3.910 200 +0.09(+2.36%)
Mar 09, 2012 3.840 3.910 3.820 3.820 9,150 +0.07(+1.87%)
Mar 08, 2012 3.750 3.750 3.750 0 +0.00(+0.00%)
Mar 07, 2012 3.800 3.800 3.750 3.750 4,980 -0.03(-0.79%)
Mar 06, 2012 3.900 3.900 3.780 3.780 1,000 -0.21(-5.26%)
Mar 05, 2012 3.850 4.000 3.850 3.990 15,730 +0.14(+3.64%)
Mar 02, 2012 3.730 3.890 3.730 3.850 19,598 +0.13(+3.49%)
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.