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

Andrew Peller Ltd (TSX: ADW-A )

3.900 +0.010 (+0.26%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 10, 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 (%)
Nov 30, 2006 11.51 11.60 11.51 11.60 990 +0.09(+0.78%)
Nov 29, 2006 11.16 11.51 11.00 11.51 5,261 +0.00(+0.00%)
Nov 28, 2006 11.50 11.51 11.50 11.51 900 +0.26(+2.31%)
Nov 27, 2006 11.00 11.25 11.00 11.25 4,590 +0.23(+2.09%)
Nov 24, 2006 11.11 11.88 11.00 11.02 3,400 -0.23(-2.04%)
Nov 22, 2006 11.05 11.25 11.05 11.25 2,780 +0.20(+1.81%)
Nov 21, 2006 10.75 11.10 10.75 11.05 4,664 +0.10(+0.91%)
Nov 20, 2006 10.81 11.01 10.75 10.95 3,334 -0.12(-1.08%)
Nov 17, 2006 10.75 11.07 10.75 11.07 5,064 -0.06(-0.54%)
Nov 16, 2006 11.58 11.58 11.10 11.13 10,583 -0.87(-7.25%)
Nov 15, 2006 12.25 12.25 11.56 12.00 6,730 -0.30(-2.44%)
Nov 14, 2006 12.28 12.40 11.56 12.30 7,126 -0.08(-0.65%)
Nov 13, 2006 12.47 12.65 12.38 12.38 5,265 -0.28(-2.21%)
Nov 10, 2006 12.19 12.66 12.00 12.66 6,025 +0.47(+3.86%)
Nov 09, 2006 12.00 12.50 11.80 12.19 4,050 -0.11(-0.89%)
Nov 08, 2006 12.55 12.74 12.10 12.30 6,178 -0.25(-1.99%)
Nov 07, 2006 12.84 12.93 12.42 12.55 8,782 -0.10(-0.79%)
Nov 06, 2006 13.73 13.73 12.55 12.65 9,665 -0.25(-1.94%)
Nov 03, 2006 12.59 12.90 12.40 12.90 5,935 +0.30(+2.38%)
Nov 02, 2006 12.63 12.63 12.30 12.60 3,800 +0.00(+0.00%)
Nov 01, 2006 12.99 12.99 12.40 12.60 5,225 +0.32(+2.61%)
Oct 31, 2006 12.50 13.50 12.28 12.28 16,600 +0.18(+1.49%)
Oct 30, 2006 11.90 12.10 11.75 12.10 6,637 +0.60(+5.22%)
Oct 27, 2006 11.75 11.75 11.00 11.50 5,950 -22.40(-66.08%)
Oct 26, 2006 33.43 33.95 33.43 33.90 3,009 +1.40(+4.31%)
Oct 25, 2006 32.74 32.74 32.50 32.50 2,052 +0.75(+2.36%)
Oct 24, 2006 32.61 32.75 31.75 31.75 2,345 -0.75(-2.31%)
Oct 23, 2006 32.50 32.50 32.50 32.50 0 +0.00(+0.00%)
Oct 20, 2006 32.01 32.50 32.00 32.50 1,116 +0.00(+0.00%)
Oct 19, 2006 32.70 32.75 32.50 32.50 905 -0.24(-0.73%)
Oct 18, 2006 32.75 32.75 32.60 32.74 1,896 -0.26(-0.79%)
Oct 17, 2006 32.20 33.00 32.10 33.00 931 +0.50(+1.54%)
Oct 16, 2006 33.10 33.20 32.50 32.50 2,265 -0.50(-1.52%)
Oct 13, 2006 33.00 33.00 33.00 33.00 185 +0.50(+1.54%)
Oct 12, 2006 33.10 33.19 32.50 32.50 1,044 -0.50(-1.52%)
Oct 11, 2006 33.00 33.00 33.00 33.00 1,050 +0.00(+0.00%)
Oct 10, 2006 33.00 33.00 33.00 33.00 700 +0.15(+0.46%)
Oct 09, 2006 33.35 33.35 32.60 32.85 1,419 +0.00(+0.00%)
Oct 06, 2006 33.35 33.35 32.60 32.85 1,419 +0.24(+0.74%)
Oct 05, 2006 32.60 32.98 32.60 32.61 1,553 +0.06(+0.18%)
Oct 04, 2006 33.36 33.44 32.55 32.55 2,891 +0.05(+0.15%)
Oct 03, 2006 32.50 32.50 32.50 32.50 500 +0.25(+0.78%)
Oct 02, 2006 32.95 32.95 32.00 32.25 1,157 +0.03(+0.09%)
Sep 29, 2006 32.00 32.22 32.00 32.22 1,660 -0.28(-0.86%)
Sep 28, 2006 32.50 32.50 31.25 32.50 1,275 +0.50(+1.56%)
Sep 27, 2006 31.50 32.00 31.50 32.00 1,476 +0.50(+1.59%)
Sep 26, 2006 31.80 31.80 31.50 31.50 3,278 -0.50(-1.56%)
Sep 25, 2006 32.50 32.50 32.00 32.00 700 -0.70(-2.14%)
Sep 22, 2006 32.50 32.90 32.20 32.70 1,209 -0.05(-0.15%)
Sep 21, 2006 32.75 33.25 32.75 32.75 956 +0.25(+0.77%)
Sep 20, 2006 32.50 32.50 32.50 32.50 1,400 -0.05(-0.15%)
Sep 19, 2006 33.15 33.15 31.60 32.55 4,901 -0.45(-1.36%)
Sep 18, 2006 33.15 33.15 33.00 33.00 800 -0.15(-0.45%)
Sep 15, 2006 32.85 33.15 32.85 33.15 2,306 +1.05(+3.27%)
Sep 14, 2006 33.49 33.49 32.10 32.10 2,423 -1.50(-4.46%)
Sep 13, 2006 33.15 33.60 33.15 33.60 730 +0.95(+2.91%)
Sep 12, 2006 31.90 33.30 31.90 32.65 4,265 +0.70(+2.19%)
Sep 11, 2006 31.75 31.95 31.75 31.95 2,493 +0.45(+1.43%)
Sep 08, 2006 31.51 31.90 31.25 31.50 6,751 +0.90(+2.94%)
Sep 06, 2006 29.90 30.60 29.90 30.60 4,120 +0.61(+2.03%)
Sep 05, 2006 29.35 29.99 29.35 29.99 2,201 +0.09(+0.30%)
Sep 01, 2006 29.70 29.90 29.70 29.90 917 +0.20(+0.67%)
Aug 31, 2006 29.87 29.87 28.85 29.70 2,602 -0.18(-0.60%)
Aug 30, 2006 29.26 29.88 29.00 29.88 3,140 +0.63(+2.15%)
Aug 29, 2006 28.67 29.25 28.20 29.25 9,401 +0.00(+0.00%)
Aug 28, 2006 29.25 29.30 28.53 29.25 3,718 +0.11(+0.38%)
Aug 25, 2006 29.00 29.14 29.00 29.14 700 -0.11(-0.38%)
Aug 24, 2006 29.25 29.35 29.25 29.25 1,288 +0.65(+2.27%)
Aug 23, 2006 29.09 29.50 28.60 28.60 2,850 -0.49(-1.68%)
Aug 22, 2006 29.00 29.09 29.00 29.09 450 -0.11(-0.38%)
Aug 21, 2006 29.00 29.25 28.10 29.20 4,728 +0.20(+0.69%)
Aug 18, 2006 29.00 29.25 29.00 29.00 2,900 +0.00(+0.00%)
Aug 17, 2006 29.10 29.10 29.00 29.00 5,920 +0.00(+0.00%)
Aug 16, 2006 29.00 29.00 28.80 29.00 6,350 +0.15(+0.52%)
Aug 15, 2006 29.10 29.10 28.85 28.85 5,090 +0.25(+0.87%)
Aug 14, 2006 28.60 29.00 28.50 28.60 2,050 +0.00(+0.00%)
Aug 11, 2006 27.12 28.60 27.12 28.60 1,904 +1.60(+5.93%)
Aug 10, 2006 27.25 28.00 27.00 27.00 7,278 +0.00(+0.00%)
Aug 09, 2006 26.65 27.00 26.50 27.00 4,400 +0.55(+2.08%)
Aug 08, 2006 26.60 26.60 26.45 26.45 2,370 -0.13(-0.49%)
Aug 07, 2006 26.16 26.58 26.15 26.58 2,300 +0.00(+0.00%)
Aug 04, 2006 26.16 26.58 26.15 26.58 2,300 +0.39(+1.49%)
Aug 03, 2006 26.64 26.64 26.19 26.19 400 -0.78(-2.89%)
Aug 02, 2006 26.24 26.97 26.20 26.97 900 +0.77(+2.94%)
Aug 01, 2006 26.18 26.32 26.18 26.20 1,200 -0.80(-2.96%)
Jul 31, 2006 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jul 28, 2006 26.77 27.00 26.77 27.00 400 +0.00(+0.00%)
Jul 27, 2006 26.76 27.00 26.76 27.00 800 -0.15(-0.55%)
Jul 26, 2006 27.00 27.15 27.00 27.15 584 +0.40(+1.50%)
Jul 25, 2006 26.50 26.95 26.50 26.75 2,091 +0.00(+0.00%)
Jul 24, 2006 26.50 26.75 26.10 26.75 900 -0.25(-0.93%)
Jul 21, 2006 27.40 27.40 26.50 27.00 1,590 +0.00(+0.00%)
Jul 20, 2006 26.50 27.00 26.50 27.00 1,250 +0.40(+1.50%)
Jul 19, 2006 26.55 26.60 26.55 26.60 1,168 +0.05(+0.19%)
Jul 18, 2006 26.55 26.55 26.55 26.55 100 -0.05(-0.19%)
Jul 17, 2006 26.80 26.95 26.10 26.60 1,633 -0.21(-0.78%)
Jul 14, 2006 26.81 26.81 26.81 26.81 0 +0.00(+0.00%)
Jul 13, 2006 27.38 27.38 26.81 26.81 960 -0.44(-1.61%)
Jul 12, 2006 26.90 27.25 26.90 27.25 1,636 +0.25(+0.93%)
Jul 11, 2006 26.95 27.00 26.80 27.00 2,949 +0.20(+0.75%)
Jul 10, 2006 26.90 27.45 26.80 26.80 1,690 -0.10(-0.37%)
Jul 07, 2006 26.85 26.90 26.85 26.90 1,544 +0.01(+0.04%)
Jul 06, 2006 26.89 26.89 26.50 26.89 1,375 +0.39(+1.47%)
Jul 05, 2006 26.50 26.50 26.50 26.50 400 +0.00(+0.00%)
Jul 03, 2006 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Jun 30, 2006 26.45 26.50 26.25 26.50 1,108 +0.05(+0.19%)
Jun 29, 2006 26.45 26.45 26.45 26.45 0 +0.10(+0.38%)
Jun 28, 2006 26.04 26.35 26.04 26.35 850 +0.35(+1.35%)
Jun 27, 2006 26.75 26.90 26.00 26.00 4,550 -0.30(-1.14%)
Jun 23, 2006 26.34 26.34 26.30 26.30 500 -0.45(-1.68%)
Jun 22, 2006 26.30 26.75 26.30 26.75 2,900 +0.40(+1.52%)
Jun 21, 2006 26.35 26.35 26.30 26.35 3,750 +0.05(+0.19%)
Jun 20, 2006 26.35 26.35 26.00 26.30 9,300 +0.00(+0.00%)
Jun 19, 2006 26.30 26.30 26.30 26.30 2,900 +0.00(+0.00%)
Jun 16, 2006 26.49 26.49 26.06 26.30 1,325 +0.25(+0.96%)
Jun 15, 2006 26.05 26.05 26.05 26.05 200 +0.05(+0.19%)
Jun 14, 2006 26.75 26.75 26.00 26.00 2,275 -0.75(-2.80%)
Jun 13, 2006 26.07 26.75 26.05 26.75 2,185 +0.50(+1.90%)
Jun 12, 2006 26.08 26.25 26.08 26.25 2,400 +0.01(+0.04%)
Jun 09, 2006 26.25 26.25 26.24 26.24 250 +0.14(+0.54%)
Jun 08, 2006 26.10 26.10 26.10 26.10 500 +0.04(+0.15%)
Jun 07, 2006 26.18 26.18 26.06 26.06 1,480 -0.14(-0.53%)
Jun 06, 2006 26.20 26.20 26.20 26.20 100 +0.05(+0.19%)
Jun 05, 2006 26.15 26.15 26.15 26.15 251 +0.00(+0.00%)
Jun 02, 2006 26.00 26.15 26.00 26.15 300 +0.30(+1.16%)
Jun 01, 2006 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
May 31, 2006 26.01 26.01 25.85 25.85 700 -0.34(-1.30%)
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.