Stock listing
TSX:ADEN ADENTRA Inc Stock
Home listing (TSX) of ADENTRA Inc
Follow ADENTRA Inc into a list and get an email when it puts out news.
Share price · TSX:ADEN
$35.56 CAD +0.02 (+0.1%)
Close on Oct 30, 2026
- Day range
- $35.14 – $35.77 CADOct 30, 2026
- Volume
- 59,089 sharesOct 30, 2026
- Market cap
- $862.2M CADAt the close on Oct 30, 2026 · price × 24.25M shares outstanding
- 52-week range
- $31.40 – $41.20 CADLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.55M CADMedian day 35,764 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:ADEN · Home | $35.56 CAD | +0.02 (+0.1%) | 59,089 | $35.66 | $35.77 | $35.14 | $35.54 | Close on Oct 30, 2026 |
| OTC:HDIUF | $24.84 USD | -0.16 (-0.6%) | 2,900 | $24.84 | $24.84 | $24.84 | $25.00 | Close on Oct 27, 2026 |
| Frankfurt:UQ0 | €22.80 EUR | +0.80 (+3.6%) | — | €22.60 | €22.80 | €22.60 | €22.00 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TSX:ADEN · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $35.56 | +0.02 | +0.1% | $35.66 | $35.77 | $35.14 | 59,089 | |
| $35.54 | +0.33 | +0.9% | $35.22 | $35.89 | $35.00 | 30,324 | |
| $35.21 | +0.02 | +0.1% | $35.25 | $35.44 | $35.01 | 24,404 | |
| $35.19 | +0.58 | +1.7% | $34.54 | $35.26 | $34.34 | 38,061 | |
| $34.61 | +0.01 | 0.0% | $34.52 | $34.89 | $34.52 | 48,168 | |
| $34.60 | -0.10 | -0.3% | $34.70 | $34.70 | $33.90 | 36,127 | |
| $34.70 | +0.14 | +0.4% | $34.78 | $34.78 | $34.17 | 60,133 | |
| $34.56 | +0.46 | +1.3% | $34.25 | $34.75 | $34.24 | 62,314 | |
| $34.10 | +0.12 | +0.4% | $34.21 | $34.35 | $33.95 | 92,306 | |
| $33.98 | -0.14 | -0.4% | $34.00 | $34.60 | $33.80 | 58,601 | |
| $34.12 | -0.80 | -2.3% | $35.00 | $35.34 | $33.85 | 65,650 | |
| $34.92 | -0.07 | -0.2% | $34.92 | $35.25 | $34.74 | 30,000 | |
| $34.99 | -0.24 | -0.7% | $35.25 | $35.55 | $34.85 | 33,000 | |
| $35.23 | +0.38 | +1.1% | $35.45 | $35.45 | $34.61 | 21,300 | |
| $34.85 | -0.57 | -1.6% | $35.23 | $35.36 | $34.84 | 19,000 | |
| $35.42 | +0.76 | +2.2% | $34.71 | $35.49 | $34.61 | 22,200 | |
| $34.66 | -1.40 | -3.9% | $36.35 | $36.35 | $34.55 | 43,800 | |
| $36.06 | -0.19 | -0.5% | $36.49 | $36.57 | $35.64 | 24,100 | |
| $36.25 | -0.48 | -1.3% | $36.81 | $36.81 | $36.09 | 25,900 | |
| $36.73 | +0.40 | +1.1% | $36.65 | $36.98 | $36.47 | 35,400 | |
| $36.33 | -0.34 | -0.9% | $36.87 | $36.87 | $35.70 | 36,300 | |
| $36.67 | -0.31 | -0.8% | $36.99 | $36.99 | $36.57 | 27,700 | |
| $36.98 | -0.11 | -0.3% | $36.86 | $37.40 | $36.77 | 34,600 | |
| $37.09 | +1.47 | +4.1% | $35.70 | $37.23 | $35.70 | 81,900 | |
| $35.62 | +0.38 | +1.1% | $35.25 | $35.67 | $35.00 | 55,200 | |
| $35.24 | -0.21 | -0.6% | $35.59 | $35.59 | $34.99 | 52,200 | |
| $35.45 | -0.67 | -1.9% | $36.12 | $36.13 | $35.32 | 37,100 | |
| $36.12 | +0.49 | +1.4% | $35.45 | $36.54 | $35.45 | 31,700 | |
| $35.63 | +0.47 | +1.3% | $35.36 | $35.77 | $34.99 | 17,300 | |
| $35.16 | -0.45 | -1.3% | $35.97 | $35.97 | $35.03 | 33,600 | |
| $35.61 | +0.37 | +1.0% | $35.76 | $36.17 | $35.07 | 25,600 | |
| $35.24 | +0.24 | +0.7% | $35.00 | $35.71 | $34.90 | 48,100 | |
| $35.00 | -0.29 | -0.8% | $35.27 | $35.28 | $34.77 | 37,500 | |
| $35.29 | -0.14 | -0.4% | $35.55 | $35.56 | $35.08 | 28,100 | |
| $35.43 | +0.21 | +0.6% | $35.27 | $35.75 | $35.27 | 18,500 | |
| $35.22 | +0.22 | +0.6% | $35.00 | $35.60 | $34.65 | 23,000 | |
| $35.00 | -0.22 | -0.6% | $35.00 | $35.16 | $34.91 | 23,600 | |
| $35.22 | -0.92 | -2.5% | $35.90 | $35.90 | $35.02 | 13,000 | |
| $36.14 | +1.02 | +2.9% | $34.87 | $36.15 | $34.87 | 24,000 | |
| $35.12 | +0.89 | +2.6% | $34.23 | $35.25 | $34.10 | 39,500 | |
| $34.23 | +0.13 | +0.4% | $34.23 | $34.50 | $33.87 | 45,400 | |
| $34.10 | -1.42 | -4.0% | $35.62 | $36.02 | $34.07 | 26,600 | |
| $35.52 | -0.07 | -0.2% | $35.57 | $35.81 | $35.25 | 84,500 | |
| $35.59 | -0.25 | -0.7% | $36.01 | $36.02 | $35.16 | 58,500 | |
| $35.84 | +0.04 | +0.1% | $35.73 | $36.13 | $35.41 | 49,700 | |
| $35.80 | -0.17 | -0.5% | $36.88 | $36.88 | $35.64 | 20,400 | |
| $35.97 | -0.16 | -0.4% | $36.03 | $36.14 | $35.26 | 77,252 | |
| $36.13 | -0.82 | -2.2% | $36.73 | $36.78 | $35.92 | 24,813 | |
| $36.95 | +0.10 | +0.3% | $37.26 | $37.26 | $36.75 | 24,000 | |
| $36.85 | -0.22 | -0.6% | $36.74 | $37.00 | $36.48 | 40,800 | |
| $37.07 | -0.23 | -0.6% | $37.82 | $37.82 | $36.71 | 31,400 | |
| $37.30 | +0.08 | +0.2% | $37.18 | $37.36 | $36.82 | 27,900 | |
| $37.22 | -1.20 | -3.1% | $38.46 | $38.46 | $36.84 | 32,500 | |
| $38.42 | -0.05 | -0.1% | $39.78 | $39.78 | $37.91 | 40,400 | |
| $38.47 | -0.06 | -0.2% | $38.63 | $38.70 | $38.08 | 33,700 | |
| $38.53 | -1.00 | -2.5% | $39.50 | $39.50 | $37.65 | 44,500 | |
| $39.53 | +0.46 | +1.2% | $39.07 | $39.71 | $39.00 | 118,600 | |
| $39.07 | -0.20 | -0.5% | $39.21 | $39.32 | $38.50 | 52,400 | |
| $39.27 | -0.11 | -0.3% | $39.35 | $39.42 | $37.79 | 61,600 | |
| $39.38 | +3.12 | +8.6% | $38.00 | $40.00 | $37.67 | 175,100 | |
| $36.26 | +0.74 | +2.1% | $35.80 | $36.32 | $35.51 | 41,900 | |
| $35.52 | +0.80 | +2.3% | $34.99 | $35.64 | $34.99 | 47,700 | |
| $34.72 | +0.41 | +1.2% | $34.35 | $35.09 | $34.25 | 29,300 | |
| $34.31 | -0.94 | -2.7% | $35.13 | $35.13 | $34.17 | 29,400 |
- Ticker
- TSX:ADEN
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Trading & distribution
- Exchange
- TSX
- Currency
- CAD
What changed lately
Latest news release · Oct 15, 2026
ADENTRA to Host Third Quarter 2026 Results Conference Call
Latest earnings call · Aug 6, 2026
ADENTRA (TSX:ADEN) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Mar 12, 2026
Q4 2025 Earnings Presentation
Earnings · 16 slides
Calls
Replays
ADENTRA (TSX:ADEN) Q2 2026 Earnings Call
Thu, Aug 06, 2026 · 11:00 AM ET
Watch TranscriptADENTRA (TSX:ADEN) Q1 2026 Earnings Call
Wed, May 06, 2026 · 11:00 AM ET
Watch TranscriptADENTRA (TSX:ADEN) Q4 2025 Earnings Call
Thu, Mar 12, 2026 · 11:00 AM ET
Watch Transcript
Latest news
ADENTRA to Host Third Quarter 2026 Results Conference Call
Oct 15, 2026
Closed $34.12 (-2.3%) on Oct 16, 2026
Correction: ADENTRA Inc.
Oct 15, 2026
Closed $34.92 (-0.2%) on Oct 15, 2026
ADENTRA Reports Strong Q2 2026 Results
Aug 5, 2026
Closed $39.38 (+8.6%) on Aug 6, 2026
ADENTRA to Host Second Quarter 2026 Results Conference Call
Jul 16, 2026
Closed $38.33 (+2.7%) on Jul 16, 2026
ADENTRA Reports Q1 2026 Results; Generates Sales of U.S.$563 million (organic growth of 3.7% year over year) and Improves Leverage
May 5, 2026
Closed $34.03 (+0.4%) on May 6, 2026
ADENTRA to Host First Quarter 2026 Results Conference Call
Apr 20, 2026
Closed $36.81 (+1.1%) on Apr 20, 2026
ADENTRA Announces Annual and Fourth Quarter 2025 Results
Mar 11, 2026
Closed $35.07 (+1.6%) on Mar 12, 2026
ADENTRA to Host Fourth Quarter 2025 Results Conference Call
Feb 13, 2026
Closed $39.97 (-0.5%) on Feb 13, 2026
ADENTRA Announces Normal Course Issuer Bid
Dec 30, 2025
Closed $34.00 (-0.7%) on Dec 30, 2025
ADENTRA Announces Strong Third Quarter 2025 Results
Nov 10, 2025
Closed $34.59 (+7.3%) on Nov 10, 2025
Decks
Q4 2025 Earnings Presentation
Earnings · 16 slides · Mar 12, 2026
Q3 2025 Earnings Presentation
Earnings · 16 slides · Nov 10, 2025
Q2 2025 Earnings Presentation
Earnings · 16 slides · Aug 7, 2025
Q1 2025 Earnings Presentation
Earnings · 16 slides · May 7, 2025
ADENTRA Inc on 6ix
- Sector
- Industrials
- Industry
- Trading & distribution
- News releases
- 10 in the last 12 months · 201 in all · newest Oct 15, 2026 · oldest 2009
- Calls
- 14 calls with a replay · 14 with a transcript · latest Aug 6, 2026
- Decks
- 13 decks · latest Mar 12, 2026
Where ADENTRA Inc is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSX:ADEN · Home listing · This page | TSX | Canada | CAD |
| OTC:HDIUF | OTC | United States | USD |
| Cboe Canada:ADEN | Cboe Canada | Canada | CAD |
| Tradegate:UQ0 | Tradegate | Germany | EUR |
| Lang & Schwarz:A3D12D | Lang & Schwarz | Germany | EUR |
| LS Exchange:A3D12D | LS Exchange | Germany | EUR |
| Dusseldorf:UQ0 | Dusseldorf | Germany | EUR |
| Frankfurt:UQ0 | Frankfurt | Germany | EUR |
| Stuttgart:UQ0 | Stuttgart | Germany | EUR |
| gettex:UQ0 | gettex | Germany | EUR |
| Hamburg:UQ0 | Hamburg | Germany | EUR |
| Hanover:UQ0 | Hanover | Germany | EUR |
| Munich:UQ0 | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about ADENTRA Inc.