ADENTRA (ADEN) Stock Chart & Stock Price History $29.94 +0.39 (+1.32%) As of 07/4/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesBuy This Stock ADENTRA Stock Price Performance The ADENTRA (ADEN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 15.95%, with a year-to-date return of -19.36%. In the past month, the stock has increased 12.05%, reflecting recent market activity. As of the latest close, ADENTRA traded at $29.55 with a market cap of $521.74 million and volume of 51,704 shares. Five years ago, the stock traded at $11.70, representing a 155.90% increase over that period. At the time, it had a market cap of $0.00 and a volume of 0 shares. Receive ADEN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ADENTRA and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+3.78%1 Month Performance+12.05%3 Month Performance+11.51%Year-To-Date Performance-19.36%1 Year Performance-15.95%5 Year PerformanceN/A ADEN Stock Chart for Saturday, July, 5, 2025 ADEN Chart by TradingView ADENTRA Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/04/2025$29.55$29.94+1.32%$30.16$29.5531,648 shs$528.63 million07/03/2025$29.80$29.55-0.84%$29.81$29.2451,704 shs$521.74 million07/02/2025$28.85$29.80+3.29%$30.24$28.8580,290 shs$526.15 million07/01/2025$28.85$28.85$29.10$27.7586,954 shs$509.38 million06/30/2025$27.83$28.85+3.67%$29.10$27.7586,954 shs$509.38 million06/27/2025$27.72$27.83+0.40%$28.32$27.7330,799 shs$491.37 million06/26/2025$27.39$27.72+1.20%$27.77$27.4025,023 shs$489.43 million06/25/2025$27.73$27.39-1.23%$27.94$27.3523,519 shs$483.60 million06/24/2025$27.38$27.73+1.28%$28.03$27.3123,092 shs$489.61 million06/23/2025$27.36$27.38+0.07%$27.61$27.0532,200 shs$483.43 million Get the Latest News and Ratings for ADEN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ADENTRA and its competitors with MarketBeat's FREE daily newsletter. 06/20/2025$26.77$27.36+2.20%$27.71$26.66105,691 shs$483.07 million06/19/2025$25.95$26.77+3.16%$27.01$25.7529,506 shs$472.66 million06/18/2025$26.34$25.95-1.48%$26.46$25.9546,472 shs$458.18 million06/17/2025$26.67$26.34-1.24%$26.64$26.3422,118 shs$465.06 million06/16/2025$26.58$26.67+0.34%$26.84$26.3873,551 shs$470.89 million06/13/2025$26.92$26.58-1.26%$26.84$26.4660,845 shs$469.30 million06/12/2025$27.58$26.92-2.39%$27.58$26.8138,074 shs$475.30 million06/11/2025$27.28$27.58+1.10%$27.84$27.3033,272 shs$486.96 million06/10/2025$26.77$27.28+1.91%$27.43$26.8627,691 shs$481.66 million06/09/2025$26.77$26.77$26.95$26.6022,632 shs$472.66 million06/06/2025$26.72$26.77+0.19%$27.07$26.7316,932 shs$472.66 million06/05/2025$27.00$26.72-1.04%$27.13$26.6433,241 shs$471.77 million06/04/2025$26.60$27.00+1.50%$27.03$26.5781,259 shs$476.72 million Related Companies Doman Building Materials Group Stock Price Chart Wajax Stock Price Chart Toromont Industries Stock Price Chart Finning International Stock Price Chart Russel Metals Stock Price Chart Westshore Terminals Investment Stock Price Chart Bird Construction Stock Price Chart Cargojet Stock Price Chart Bombardier Stock Price Chart Savaria Stock Price Chart Receive ADEN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ADENTRA and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:ADEN) was last updated on 7/5/2025 by MarketBeat.com Staff From Our PartnersBanks aren’t ready for this altcoin—are you?Our expert analysts have identified a $100 billion gap in the crypto market. Only one project is perfectly ...Crypto 101 Media | SponsoredA new rule goes live in July — and the banks are quietly cashing inA little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...American Alternative | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | SponsoredTrump’s New Order Could Boost Social Security Benefits by 400%If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...InvestorPlace | SponsoredPost-Halving = Profit Season (Here’s How to Win It)It happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | SponsoredThe #1 AI Energy StockNearly $600 billion is projected to be spent on AI data centers this year. That's because the ones being bu...Weiss Ratings | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ADENTRA Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share ADENTRA With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
