Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andrew Peller Ltd Cl B (TSX: ADW-B )

4.800 +0.030 (+0.63%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 31, 2024 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 (%)
Jan 27, 2022 10.01 4 +0.00(+0.00%)
Jan 26, 2022 10.45 10.45 10.01 10.01 760 +0.00(+0.00%)
Jan 24, 2022 10.01 6 -0.05(-0.50%)
Jan 21, 2022 10.06 10.06 10.06 10.06 303 -0.12(-1.18%)
Jan 20, 2022 10.94 10.94 10.18 10.18 602 +0.01(+0.10%)
Jan 14, 2022 10.17 3 -0.08(-0.78%)
Jan 12, 2022 10.25 0 +0.07(+0.69%)
Jan 11, 2022 10.13 10.94 10.13 10.18 1,050 -0.47(-4.41%)
Jan 10, 2022 10.65 10.65 10.65 10.65 123 -0.54(-4.83%)
Jan 07, 2022 11.19 11.19 11.19 11.19 113 -0.21(-1.84%)
Jan 06, 2022 11.48 11.48 11.40 11.40 300 +0.15(+1.33%)
Jan 05, 2022 10.94 11.25 10.94 11.25 1,500 +1.19(+11.83%)
Jan 04, 2022 10.06 10.06 10.06 10.06 1,605 -0.89(-8.13%)
Dec 30, 2021 10.95 10.95 10.95 0 -0.05(-0.45%)
Dec 20, 2021 11.00 11.00 11.00 31 +0.00(+0.00%)
Dec 17, 2021 11.00 11.00 11.00 11.00 699 +0.00(+0.00%)
Dec 16, 2021 10.02 11.00 10.02 11.00 353 +1.55(+16.40%)
Dec 15, 2021 9.820 9.820 9.450 9.450 513 -0.35(-3.57%)
Dec 14, 2021 9.800 9.800 9.800 9.800 519 +0.00(+0.00%)
Dec 13, 2021 9.450 9.800 9.250 9.800 950 +0.00(+0.00%)
Dec 10, 2021 9.800 9.800 9.800 9.800 100 +0.00(+0.00%)
Dec 09, 2021 9.800 9.800 9.800 9.800 300 -0.20(-2.00%)
Dec 08, 2021 9.990 10.00 9.990 10.00 1,007 -0.25(-2.44%)
Nov 30, 2021 10.25 10.25 10.25 0 -0.05(-0.49%)
Nov 26, 2021 10.30 10.30 10.30 1 -0.43(-4.01%)
Nov 25, 2021 10.52 10.73 10.50 10.73 1,271 +0.21(+2.00%)
Nov 24, 2021 10.52 10.52 10.52 10.52 200 -0.48(-4.36%)
Nov 23, 2021 11.00 11.00 11.00 11.00 301 -0.02(-0.18%)
Nov 22, 2021 11.05 11.05 11.02 11.02 501 -0.01(-0.09%)
Nov 18, 2021 11.03 11.03 11.03 6 -0.17(-1.52%)
Nov 17, 2021 11.20 11.20 11.20 11.20 855 -0.02(-0.18%)
Nov 16, 2021 11.23 11.23 11.22 11.22 203 -0.47(-4.02%)
Nov 12, 2021 11.69 11.69 11.69 46 +0.69(+6.27%)
Nov 10, 2021 11.00 11.00 11.00 66 -0.30(-2.65%)
Nov 09, 2021 10.99 11.35 10.99 11.30 6,598 +0.31(+2.82%)
Nov 08, 2021 10.45 10.99 10.45 10.99 500 -0.01(-0.09%)
Nov 04, 2021 11.00 11.00 11.00 23 +0.54(+5.16%)
Nov 03, 2021 10.48 10.48 10.46 10.46 4,410 -0.53(-4.82%)
Nov 01, 2021 10.99 10.99 10.99 2 -0.26(-2.31%)
Oct 26, 2021 11.25 11.25 11.25 35 +0.01(+0.09%)
Oct 22, 2021 11.24 11.24 11.24 0 -0.08(-0.71%)
Oct 21, 2021 10.98 11.32 10.98 11.32 700 +1.20(+11.86%)
Oct 20, 2021 10.23 10.23 10.03 10.12 2,811 -0.20(-1.94%)
Oct 19, 2021 10.32 10.32 10.32 10.32 1,250 -0.34(-3.19%)
Oct 15, 2021 10.66 10.66 10.66 0 -0.72(-6.33%)
Oct 14, 2021 12.23 12.23 11.23 11.38 2,480 +0.18(+1.61%)
Oct 13, 2021 10.90 11.20 10.90 11.20 250 +0.07(+0.63%)
Oct 07, 2021 11.13 11.13 11.13 0 +0.18(+1.64%)
Oct 01, 2021 10.95 10.95 10.95 0 +0.43(+4.09%)
Sep 29, 2021 10.52 10.52 10.52 0 -0.23(-2.14%)
Sep 27, 2021 10.75 10.75 10.75 0 +0.50(+4.88%)
Sep 24, 2021 10.28 10.28 10.25 10.25 300 -0.90(-8.07%)
Sep 22, 2021 11.15 11.15 11.15 0 +0.18(+1.64%)
Sep 20, 2021 10.97 10.97 10.97 0 +0.01(+0.09%)
Sep 15, 2021 10.96 10.96 10.96 0 +0.68(+6.61%)
Sep 14, 2021 10.28 10.28 10.28 10.28 100 -0.22(-2.10%)
Aug 31, 2021 10.50 10.50 10.50 0 -0.50(-4.55%)
Aug 26, 2021 11.00 11.00 11.00 0 +0.82(+8.06%)
Aug 25, 2021 10.19 10.19 10.18 10.18 1,340 -0.27(-2.58%)
Aug 13, 2021 10.45 10.45 10.45 0 -0.07(-0.67%)
Aug 11, 2021 10.52 10.52 10.52 0 +0.11(+1.06%)
Aug 09, 2021 10.41 10.41 10.41 0 -0.48(-4.41%)
Aug 06, 2021 10.91 10.91 10.89 10.89 1,000 -0.01(-0.09%)
Aug 03, 2021 10.90 10.90 10.90 0 -0.20(-1.80%)
Jul 29, 2021 11.10 11.10 11.10 0 -0.40(-3.48%)
Jul 27, 2021 11.50 11.50 11.50 0 -0.96(-7.70%)
Jul 16, 2021 12.46 12.46 12.46 0 -0.12(-0.95%)
Jul 13, 2021 12.58 12.58 12.58 0 +0.18(+1.45%)
Jul 08, 2021 12.40 12.40 12.40 0 -0.22(-1.74%)
Jul 05, 2021 12.62 12.62 12.62 0 +0.12(+0.96%)
Jul 02, 2021 12.50 12.50 12.50 12.50 120 +0.00(+0.00%)
Jun 30, 2021 12.50 12.50 12.50 0 -0.04(-0.32%)
Jun 29, 2021 12.50 12.97 12.50 12.54 900 -0.55(-4.20%)
Jun 28, 2021 13.09 13.09 13.09 13.09 300 +0.45(+3.56%)
Jun 25, 2021 12.64 12.64 12.64 12.64 130 -0.01(-0.08%)
Jun 24, 2021 12.65 12.65 12.10 12.65 2,400 +1.15(+10.00%)
Jun 23, 2021 11.50 11.50 11.50 11.50 900 -0.01(-0.09%)
Jun 22, 2021 11.60 11.60 11.50 11.51 500 +0.01(+0.09%)
Jun 21, 2021 11.61 11.61 11.50 11.50 500 +0.00(+0.00%)
Jun 18, 2021 11.50 11.50 11.47 11.50 950 -0.50(-4.17%)
Jun 17, 2021 12.00 12.00 12.00 12.00 100 +0.30(+2.56%)
Jun 16, 2021 11.70 11.70 11.70 11.70 100 -0.11(-0.93%)
Jun 15, 2021 11.87 11.87 11.81 11.81 410 +0.00(+0.00%)
Jun 11, 2021 11.81 11.81 11.81 0 -0.09(-0.76%)
Jun 09, 2021 11.90 11.90 11.90 0 -0.56(-4.49%)
Jun 07, 2021 12.46 12.46 12.46 0 +0.14(+1.14%)
Jun 02, 2021 12.32 12.32 12.32 0 +0.32(+2.67%)
May 28, 2021 12.00 12.00 12.00 0 +0.00(+0.00%)
May 26, 2021 12.00 12.00 12.00 0 -1.00(-7.69%)
May 19, 2021 13.00 13.00 13.00 0 -0.69(-5.04%)
May 17, 2021 13.69 13.69 13.69 0 -0.29(-2.07%)
May 13, 2021 13.98 13.98 13.98 0 -0.19(-1.34%)
May 11, 2021 14.17 14.17 14.17 60 -0.07(-0.49%)
May 07, 2021 14.24 14.24 14.24 10 +0.51(+3.71%)
May 05, 2021 13.73 13.73 13.73 0 +0.00(+0.00%)
May 04, 2021 13.35 13.73 13.31 13.73 1,600 +0.10(+0.73%)
May 03, 2021 13.35 13.63 13.35 13.63 729 -0.01(-0.07%)
Apr 30, 2021 13.69 13.69 13.50 13.64 1,900 +0.53(+4.04%)
Apr 29, 2021 13.50 13.50 13.00 13.11 4,645 -0.62(-4.52%)
Apr 28, 2021 12.47 13.73 12.47 13.73 1,700 +1.37(+11.08%)
Apr 27, 2021 12.36 12.36 12.36 12.36 1,000 -0.19(-1.51%)
Apr 26, 2021 12.55 12.55 12.55 12.55 100 +0.75(+6.36%)
Apr 23, 2021 12.19 12.19 11.80 11.80 2,013 -1.05(-8.17%)
Apr 21, 2021 12.85 12.85 12.85 0 +0.00(+0.00%)
Apr 20, 2021 12.85 12.85 12.85 12.85 700 +0.00(+0.00%)
Apr 19, 2021 12.85 12.85 12.85 12.85 100 -0.10(-0.77%)
Apr 16, 2021 13.21 13.21 12.95 12.95 500 -0.63(-4.64%)
Apr 15, 2021 13.58 13.58 13.58 13.58 828 +0.20(+1.49%)
Apr 14, 2021 13.38 13.38 13.38 13.38 300 -0.19(-1.40%)
Apr 12, 2021 13.57 13.57 13.57 0 +0.61(+4.71%)
Apr 08, 2021 12.96 12.96 12.96 0 -0.15(-1.14%)
Apr 07, 2021 13.11 13.11 13.11 13.11 100 -0.04(-0.30%)
Apr 06, 2021 13.16 13.16 13.15 13.15 500 -0.10(-0.75%)
Apr 05, 2021 13.30 13.43 13.25 13.25 1,513 -0.05(-0.38%)
Apr 01, 2021 13.30 13.30 13.30 0 -0.43(-3.13%)
Mar 31, 2021 13.73 13.73 13.73 14 +0.00(+0.00%)
Mar 30, 2021 12.95 13.73 12.95 13.73 2,000 +0.34(+2.54%)
Mar 29, 2021 13.39 13.39 13.39 85 +0.00(+0.00%)
Mar 26, 2021 13.13 13.39 13.13 13.39 400 -0.05(-0.37%)
Mar 25, 2021 13.55 13.74 13.44 13.44 1,600 +0.10(+0.75%)
Mar 24, 2021 14.68 14.68 13.12 13.34 1,150 -0.45(-3.26%)
Mar 23, 2021 14.50 14.50 13.79 13.79 2,930 +0.50(+3.76%)
Mar 22, 2021 12.50 13.35 12.50 13.29 3,506 +0.79(+6.32%)
Mar 19, 2021 12.50 12.50 12.50 12.50 100 -0.05(-0.40%)
Mar 18, 2021 12.55 12.55 12.55 12.55 360 +0.05(+0.40%)
Mar 17, 2021 12.50 12.50 12.50 12.50 1,156 +0.00(+0.00%)
Mar 16, 2021 12.10 12.50 12.05 12.50 500 +0.00(+0.00%)
Mar 15, 2021 12.38 12.50 12.38 12.50 1,240 +1.39(+12.51%)
Mar 12, 2021 12.50 12.50 11.11 11.11 1,509 -0.99(-8.18%)
Mar 11, 2021 12.10 12.10 12.10 12.10 400 +0.10(+0.83%)
Mar 09, 2021 12.00 12.00 12.00 0 +0.00(+0.00%)
Mar 08, 2021 12.00 12.00 12.00 1 +0.00(+0.00%)
Mar 04, 2021 12.00 12.00 12.00 0 -0.50(-4.00%)
Mar 02, 2021 12.50 12.50 12.50 0 +0.25(+2.04%)
Feb 24, 2021 12.25 12.25 12.25 0 -0.25(-2.00%)
Feb 22, 2021 12.50 12.50 12.50 0 +0.00(+0.00%)
Feb 18, 2021 12.50 12.50 12.50 0 +0.00(+0.00%)
Feb 17, 2021 12.50 12.50 12.50 12.50 877 +0.02(+0.16%)
Feb 12, 2021 12.48 12.48 12.48 0 +0.98(+8.52%)
Feb 11, 2021 11.57 11.57 11.50 11.50 675 -0.38(-3.20%)
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.