ADENTRA Inc.
ADEN.TOTSXIndustrials● Active
$33.25
$-0.36(-1.07%)
Market Cap$806162875
P/E Ratio—
52W High$41.2
52W Low$25.75
ADENTRA Inc.（ADEN.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aden.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$49.58
Feb 2, 2022
-32.9% from here
5-Year Low5Y
$22.66
Oct 21, 2022
+46.7% from low
IPO Priceadj.
$4.79
Jul 23, 2008
+594.2% since IPO
1 Year Ago
$26.77
Jun 9, 2025
+24.2% in 1Y
5 Years Ago
$31.43
Jun 8, 2021
+5.8% in 5Y
10 Years Ago
$15.75
Jun 8, 2016
+111.1% in 10Y
Historical Price Data · ADEN.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $33.02 | $33.46 | $33.02 | $33.25 | $33.25 | 57K | +0.70% |
| Jun 4, 2026 | $34.22 | $34.30 | $33.43 | $33.61 | $33.61 | 38K | -1.78% |
| Jun 3, 2026 | $33.24 | $34.21 | $33.24 | $33.89 | $33.89 | 37K | +1.96% |
| Jun 2, 2026 | $33.12 | $33.58 | $32.96 | $33.25 | $33.25 | 74K | +0.39% |
| Jun 1, 2026 | $33.01 | $33.34 | $32.46 | $32.89 | $32.89 | 65K | -0.36% |
| May 29, 2026 | $33.38 | $33.58 | $32.97 | $32.98 | $32.98 | 796K | -1.20% |
| May 28, 2026 | $33.02 | $33.87 | $32.71 | $33.44 | $33.44 | 38K | +1.27% |
| May 27, 2026 | $33.03 | $33.83 | $32.80 | $33.27 | $33.27 | 34K | +0.73% |
| May 26, 2026 | $33.26 | $33.50 | $32.68 | $33.00 | $33.00 | 32K | -0.78% |
| May 25, 2026 | $32.98 | $33.49 | $32.98 | $33.31 | $33.31 | 17K | +1.00% |
| May 22, 2026 | $32.02 | $33.14 | $32.02 | $32.88 | $32.88 | 35K | +2.69% |
| May 21, 2026 | $32.03 | $32.42 | $31.43 | $32.26 | $32.26 | 60K | +0.72% |
| May 20, 2026 | $32.36 | $32.92 | $31.97 | $32.09 | $32.09 | 63K | -0.83% |
| May 19, 2026 | $33.20 | $33.20 | $31.93 | $32.36 | $32.36 | 51K | -2.53% |
| May 15, 2026 | $32.76 | $33.25 | $32.34 | $33.18 | $33.18 | 59K | +1.28% |
| May 14, 2026 | $32.53 | $32.99 | $32.19 | $32.75 | $32.75 | 55K | +0.68% |
| May 13, 2026 | $33.99 | $34.23 | $31.94 | $32.25 | $32.25 | 97K | -5.12% |
| May 12, 2026 | $33.28 | $33.40 | $32.35 | $32.57 | $32.57 | 47K | -2.13% |
| May 11, 2026 | $34.31 | $34.31 | $33.04 | $33.17 | $33.17 | 129K | -3.32% |
| May 8, 2026 | $34.45 | $34.79 | $34.05 | $34.12 | $34.12 | 76K | -0.96% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · ADEN.TO
Jan 1 → Dec 31 · 6 years2026-2.1%$33.96 → $33.25
-2.1%
2025-8.7%$37.21 → $33.98
-8.7%
2024+16.2%$31.94 → $37.13
+16.2%
2023+11.0%$28.81 → $31.97
+11.0%
2022-36.6%$44.70 → $28.34
-36.6%
2021+43.5%$31.21 → $44.80
+43.5%
Best Year2021 · +43.5%
Worst Year2022 · -36.6%
Positive Years3 / 6
Avg Annual Return+3.9%
6Y Total Return+6.5%
6Y CAGR~+1.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in ADEN.TO?
If you invested $1,000 in ADEN.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,111
Total Return+111.1%
CAGR~+7.8% / yr
Profit+$1,111
Based on Jun 8, 2016 · $15.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ADENTRA Inc.（ADEN.TO）所属板块为 Industrials，主要交易场所为 TSX。本页行情快照中的最近价为 $33.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADEN.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADEN.TO 历史股价FMP 日线复权 OHLCV