S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Adentra Inc (PK) (HDIUF)
Adentra Inc (PK) (HDIUF) Historical

HDIUF Adentra Inc (PK)

27.21

-0.5776 (-2.08%)

Jun 17 2024 - Closed

Delayed by 15 minutes

HDIUF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	27.7876	-0.01	-0.04%	27.89	27.9524	27.7161	10,519
Jun 13 2024	27.80	0.44	1.61%	27.80	27.80	27.80	350
Jun 12 2024	27.36	0.00	0.00%	27.36	27.36	27.36	0
Jun 11 2024	27.36	-0.28	-1.01%	27.6387	27.6891	27.36	5,396
Jun 10 2024	27.638	0.00	0.00%	27.638	27.638	27.638	0
Jun 07 2024	27.638	-1.32	-4.56%	27.638	27.638	27.638	6,500
Jun 06 2024	28.9588	0.00	0.00%	28.9588	28.9588	28.9588	10,276
Jun 05 2024	28.9588	0.00	0.00%	28.9588	28.9588	28.9588	0
Jun 04 2024	28.9588	0.60	2.11%	28.86	28.9588	28.65	700
Jun 03 2024	28.36	0.00	0.00%	28.36	28.36	28.36	0
May 31 2024	28.36	0.61	2.22%	28.36	28.36	28.36	100
May 30 2024	27.745	0.00	0.00%	27.745	27.745	27.745	0
May 29 2024	27.745	-0.02	-0.07%	27.67	27.745	27.67	700
May 28 2024	27.765	0.00	0.00%	27.765	27.765	27.765	0
May 24 2024	27.765	0.00	0.00%	27.765	27.765	27.765	0
May 23 2024	27.765	-0.53	-1.86%	27.9526	27.9526	27.765	800
May 22 2024	28.29	0.00	0.00%	28.29	28.29	28.29	0
May 21 2024	28.29	0.85	3.11%	28.099	28.83	28.099	2,200
May 20 2024	27.4364	0.00	0.00%	27.4364	27.4364	27.4364	0
May 17 2024	27.4364	0.00	0.00%	27.4364	27.4364	27.4364	0
May 16 2024	27.4364	0.00	0.00%	27.4364	27.4364	27.4364	0
May 15 2024	27.4364	0.00	0.00%	27.4364	27.4364	27.4364	0
May 14 2024	27.4364	-4.28	-13.50%	27.5566	27.5786	27.4364	7,120
May 13 2024	31.72	0.00	0.00%	31.72	31.72	31.72	0
May 10 2024	31.72	0.00	0.00%	31.72	31.72	31.72	0
May 09 2024	31.72	0.00	0.00%	31.72	31.72	31.72	0
May 08 2024	31.72	0.00	0.00%	31.72	31.72	31.72	0
May 07 2024	31.72	0.00	0.00%	31.72	31.72	31.72	0
May 06 2024	31.72	0.00	0.00%	31.72	31.72	31.72	0
May 03 2024	31.72	0.00	0.00%	31.72	31.72	31.72	0
May 02 2024	31.72	0.00	0.00%	31.72	31.72	31.72	0
May 01 2024	31.72	0.00	0.00%	31.72	31.72	31.72	0
Apr 30 2024	31.72	0.00	0.00%	31.72	31.72	31.72	0
Apr 29 2024	31.72	0.00	0.00%	31.72	31.72	31.72	0
Apr 26 2024	31.72	0.00	0.00%	31.72	31.72	31.72	0
Apr 25 2024	31.72	0.00	0.00%	31.72	31.72	31.72	0
Apr 24 2024	31.72	0.00	0.00%	31.72	31.72	31.72	0
Apr 23 2024	31.72	3.72	13.29%	31.00	31.72	31.00	3,426
Apr 22 2024	28.00	0.00	0.00%	28.00	28.00	28.00	0
Apr 19 2024	28.00	-2.00	-6.67%	28.00	28.00	28.00	200
Apr 18 2024	30.00	-0.42	-1.38%	30.00	30.00	30.00	300
Apr 17 2024	30.42	0.00	0.00%	30.42	30.42	30.42	0
Apr 16 2024	30.42	0.00	0.00%	30.42	30.42	30.42	0
Apr 15 2024	30.42	-0.42	-1.36%	30.42	30.42	30.42	100
Apr 12 2024	30.84	0.00	0.00%	30.84	30.84	30.84	0
Apr 11 2024	30.84	0.00	0.00%	30.84	30.84	30.84	0
Apr 10 2024	30.84	0.00	0.00%	30.84	30.84	30.84	0
Apr 09 2024	30.84	0.90	3.01%	30.84	30.84	30.84	3,300
Apr 08 2024	29.94	0.00	0.00%	29.94	29.94	29.94	0
Apr 05 2024	29.94	0.00	0.00%	29.94	29.94	29.94	0
Apr 04 2024	29.94	0.00	0.00%	29.94	29.94	29.94	0
Apr 03 2024	29.94	-0.01	-0.03%	29.94	29.94	29.94	1,020
Apr 02 2024	29.95	-0.08	-0.28%	30.0136	30.0136	29.95	3,000
Apr 01 2024	30.0343	0.00	0.00%	30.0343	30.0343	30.0343	0
Mar 28 2024	30.0343	0.00	0.00%	30.0343	30.0343	30.0343	0
Mar 27 2024	30.0343	0.00	0.00%	30.0343	30.0343	30.0343	0
Mar 26 2024	30.0343	0.00	0.00%	30.0343	30.0343	30.0343	0
Mar 25 2024	30.0343	0.00	0.00%	30.0343	30.0343	30.0343	0
Mar 22 2024	30.0343	0.00	0.00%	30.0343	30.0343	30.0343	0
Mar 21 2024	30.0343	1.80	6.38%	29.9561	30.0343	29.9561	800
Mar 20 2024	28.232	0.00	0.00%	28.232	28.232	28.232	0
Mar 19 2024	28.232	1.04	3.83%	28.4372	28.4372	28.232	7,508

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions