Andrew Peller Ltd (TSX: ADW-A )

3.890 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 12.30 12.40 12.23 12.35 9,369 +0.06(+0.49%)
Oct 30, 2017 12.40 12.40 12.25 12.29 9,581 -0.06(-0.49%)
Oct 27, 2017 12.38 12.40 12.25 12.35 20,724 -0.03(-0.24%)
Oct 26, 2017 12.30 12.39 12.20 12.38 9,118 +0.01(+0.08%)
Oct 25, 2017 12.20 12.40 12.17 12.37 23,951 +0.08(+0.65%)
Oct 24, 2017 12.31 12.40 12.22 12.29 15,650 -0.02(-0.16%)
Oct 23, 2017 12.27 12.33 12.26 12.31 12,003 -0.01(-0.08%)
Oct 20, 2017 12.28 12.40 12.25 12.32 13,941 +0.02(+0.16%)
Oct 19, 2017 12.25 12.30 11.88 12.30 22,995 +0.05(+0.41%)
Oct 18, 2017 12.34 12.38 12.25 12.25 17,334 -0.09(-0.73%)
Oct 17, 2017 12.30 12.40 12.25 12.34 6,595 -0.01(-0.08%)
Oct 16, 2017 12.39 12.40 12.23 12.35 26,111 -0.05(-0.40%)
Oct 13, 2017 12.27 12.44 12.27 12.40 21,470 +0.15(+1.22%)
Oct 12, 2017 12.34 12.34 12.25 12.25 36,925 -0.02(-0.16%)
Oct 11, 2017 12.30 12.34 12.17 12.27 34,884 +0.18(+1.49%)
Oct 10, 2017 11.87 12.15 11.80 12.09 35,270 +0.38(+3.25%)
Oct 06, 2017 11.78 11.79 11.60 11.71 22,031 -0.15(-1.26%)
Oct 05, 2017 11.90 11.90 11.80 11.86 11,494 +0.01(+0.08%)
Oct 04, 2017 12.00 12.00 11.75 11.85 19,271 -0.14(-1.17%)
Oct 03, 2017 12.08 12.08 11.89 11.99 24,276 -0.12(-0.99%)
Oct 02, 2017 12.15 12.18 12.05 12.11 8,867 +0.10(+0.83%)
Sep 29, 2017 12.15 12.25 12.06 12.01 26,454 -0.17(-1.40%)
Sep 28, 2017 11.95 12.20 11.95 12.18 16,000 +0.22(+1.84%)
Sep 27, 2017 11.95 12.23 11.93 11.96 24,015 +0.07(+0.59%)
Sep 26, 2017 11.87 11.90 11.80 11.89 62,956 +0.10(+0.85%)
Sep 25, 2017 11.63 11.88 11.60 11.79 11,131 +0.24(+2.08%)
Sep 22, 2017 11.81 11.81 11.55 11.55 15,600 -0.20(-1.70%)
Sep 21, 2017 12.00 12.00 11.67 11.75 15,587 -0.18(-1.51%)
Sep 20, 2017 11.95 12.00 11.89 11.93 29,840 -0.05(-0.42%)
Sep 19, 2017 11.93 11.99 11.80 11.98 176,579 +0.23(+1.96%)
Sep 18, 2017 11.48 11.85 11.44 11.75 31,594 +0.39(+3.43%)
Sep 15, 2017 11.29 11.45 11.25 11.36 118,403 +0.12(+1.07%)
Sep 14, 2017 11.13 11.25 11.13 11.24 44,436 +0.14(+1.31%)
Sep 13, 2017 11.07 11.20 11.07 11.10 12,366 -0.00(-0.05%)
Sep 12, 2017 11.02 11.10 10.97 11.10 74,600 +0.15(+1.37%)
Sep 11, 2017 10.95 11.04 10.90 10.95 63,736 +0.00(+0.00%)
Sep 08, 2017 10.90 11.00 10.90 10.95 2,956 -0.04(-0.36%)
Sep 07, 2017 10.91 11.00 10.89 10.99 9,218 +0.04(+0.37%)
Sep 06, 2017 10.86 10.95 10.82 10.95 3,505 +0.10(+0.92%)
Sep 05, 2017 10.97 10.97 10.85 10.85 8,748 -0.13(-1.18%)
Sep 01, 2017 10.99 11.00 10.90 10.98 10,200 +0.05(+0.46%)
Aug 31, 2017 10.85 10.93 10.81 10.93 6,706 +0.08(+0.74%)
Aug 30, 2017 10.76 10.85 10.71 10.85 5,590 +0.09(+0.84%)
Aug 29, 2017 10.80 10.86 10.76 10.76 5,948 +0.01(+0.09%)
Aug 28, 2017 10.83 10.83 10.63 10.75 25,181 -0.02(-0.19%)
Aug 25, 2017 10.93 10.93 10.77 10.77 12,442 -0.18(-1.64%)
Aug 24, 2017 11.09 11.09 10.95 10.95 4,400 +0.13(+1.20%)
Aug 23, 2017 10.90 11.10 10.70 10.82 38,535 -0.07(-0.64%)
Aug 22, 2017 10.94 11.00 10.89 10.89 14,975 -0.04(-0.37%)
Aug 21, 2017 11.06 11.06 10.90 10.93 6,014 -0.17(-1.53%)
Aug 18, 2017 10.99 11.10 10.90 11.10 13,586 +0.15(+1.37%)
Aug 17, 2017 11.00 11.15 10.95 10.95 10,795 -0.03(-0.27%)
Aug 16, 2017 11.01 11.02 10.90 10.98 19,610 -0.10(-0.90%)
Aug 15, 2017 11.07 11.20 11.01 11.08 7,236 -0.08(-0.72%)
Aug 14, 2017 11.02 11.16 11.02 11.16 5,015 +0.15(+1.36%)
Aug 11, 2017 11.08 11.10 11.00 11.01 5,100 -0.04(-0.36%)
Aug 10, 2017 11.31 11.31 11.03 11.05 11,812 -0.18(-1.65%)
Aug 09, 2017 11.10 11.27 11.10 11.23 121,021 +0.13(+1.22%)
Aug 08, 2017 11.01 11.15 11.00 11.10 18,007 +0.06(+0.54%)
Aug 04, 2017 10.99 11.05 10.99 11.04 7,300 +0.06(+0.55%)
Aug 03, 2017 11.05 11.05 10.98 10.98 9,207 -0.06(-0.54%)
Aug 02, 2017 10.98 11.06 10.98 11.04 1,625 -0.05(-0.45%)
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.