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

Andrew Peller Ltd (TSX: ADW-A )

3.750 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM 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 (%)
Nov 28, 2008 7.300 7.300 7.300 7.300 1,577 +0.01(+0.14%)
Nov 27, 2008 7.290 7.500 7.290 7.290 1,837 +0.00(+0.00%)
Nov 26, 2008 7.490 7.490 7.290 7.290 2,733 -0.21(-2.80%)
Nov 25, 2008 7.000 7.500 7.000 7.500 2,193 +0.50(+7.14%)
Nov 24, 2008 7.090 7.490 6.950 7.000 2,600 +0.00(+0.00%)
Nov 21, 2008 7.150 7.250 6.950 7.000 7,000 -0.25(-3.45%)
Nov 20, 2008 7.300 7.300 7.250 7.250 3,884 -0.07(-0.96%)
Nov 19, 2008 7.400 7.460 7.320 7.320 3,670 -0.57(-7.22%)
Nov 18, 2008 7.380 7.890 7.370 7.890 2,000 +0.52(+7.06%)
Nov 17, 2008 7.500 7.500 7.300 7.370 3,934 -0.13(-1.73%)
Nov 14, 2008 7.690 7.750 7.500 7.500 2,950 +0.00(+0.00%)
Nov 13, 2008 7.990 7.990 7.490 7.500 951 +0.01(+0.13%)
Nov 12, 2008 8.000 8.000 7.390 7.490 5,055 -0.41(-5.19%)
Nov 11, 2008 8.400 8.400 7.900 7.900 3,331 -0.50(-5.95%)
Nov 10, 2008 8.740 8.740 8.300 8.400 1,225 -0.10(-1.18%)
Nov 07, 2008 8.020 8.500 8.020 8.500 1,311 +0.10(+1.19%)
Nov 06, 2008 8.220 8.400 8.200 8.400 2,745 -0.05(-0.59%)
Nov 05, 2008 8.840 8.840 8.400 8.450 4,406 -0.05(-0.59%)
Nov 04, 2008 8.300 8.500 8.300 8.500 1,766 +0.10(+1.19%)
Nov 03, 2008 8.590 8.600 8.300 8.400 2,011 +0.06(+0.72%)
Oct 31, 2008 8.000 8.500 7.520 8.340 1,676 +0.35(+4.38%)
Oct 30, 2008 7.980 7.990 7.980 7.990 804 +0.39(+5.13%)
Oct 29, 2008 7.510 7.600 7.510 7.600 600 +0.09(+1.20%)
Oct 28, 2008 7.600 7.600 7.500 7.510 752 +0.01(+0.13%)
Oct 27, 2008 7.850 8.200 7.500 7.500 7,236 -0.80(-9.64%)
Oct 24, 2008 7.270 8.300 7.270 8.300 1,020 +0.45(+5.73%)
Oct 23, 2008 8.250 8.420 7.780 7.850 2,125 +0.07(+0.90%)
Oct 22, 2008 8.240 8.500 7.780 7.780 3,535 -0.44(-5.35%)
Oct 21, 2008 8.240 8.240 8.200 8.220 2,000 +0.22(+2.75%)
Oct 20, 2008 7.650 8.000 7.500 8.000 10,000 +0.85(+11.89%)
Oct 17, 2008 7.150 7.150 7.100 7.150 3,687 +0.30(+4.38%)
Oct 16, 2008 7.200 7.200 6.850 6.850 9,545 -0.21(-2.97%)
Oct 15, 2008 7.500 7.500 7.000 7.060 2,600 -0.44(-5.87%)
Oct 14, 2008 7.060 8.000 6.950 7.500 8,924 +0.55(+7.91%)
Oct 10, 2008 6.450 6.990 6.450 6.950 15,684 -0.30(-4.14%)
Oct 09, 2008 7.990 7.990 7.250 7.250 6,005 +0.44(+6.46%)
Oct 08, 2008 7.010 7.200 6.000 6.810 12,060 -1.19(-14.88%)
Oct 07, 2008 8.010 8.250 8.000 8.000 3,407 +0.15(+1.91%)
Oct 06, 2008 8.530 8.530 7.500 7.850 7,402 -0.85(-9.77%)
Oct 03, 2008 8.850 9.000 8.500 8.700 3,603 +0.35(+4.19%)
Oct 02, 2008 9.060 9.060 8.260 8.350 14,830 -0.75(-8.24%)
Oct 01, 2008 9.150 9.150 9.080 9.100 3,555 -0.02(-0.22%)
Sep 30, 2008 9.110 9.120 9.020 9.120 4,068 +0.02(+0.22%)
Sep 29, 2008 9.730 9.730 9.050 9.100 6,900 -0.65(-6.67%)
Sep 26, 2008 9.400 9.750 9.400 9.750 3,157 +0.00(+0.00%)
Sep 25, 2008 9.310 9.750 9.250 9.750 2,479 +0.50(+5.41%)
Sep 24, 2008 9.300 9.600 9.250 9.250 2,302 -0.32(-3.34%)
Sep 23, 2008 9.400 9.570 9.400 9.570 809 +0.22(+2.35%)
Sep 22, 2008 9.250 9.350 9.170 9.350 2,700 +0.20(+2.19%)
Sep 19, 2008 9.650 9.650 9.150 9.150 810 -0.04(-0.44%)
Sep 18, 2008 9.340 9.340 9.000 9.190 11,170 +0.18(+2.00%)
Sep 17, 2008 9.500 9.500 9.010 9.010 9,298 -0.67(-6.92%)
Sep 16, 2008 9.400 9.690 9.200 9.680 2,328 +0.23(+2.43%)
Sep 15, 2008 9.400 9.490 9.400 9.450 1,400 -0.05(-0.53%)
Sep 12, 2008 9.490 9.550 9.490 9.500 6,552 +0.01(+0.11%)
Sep 11, 2008 9.300 9.500 9.250 9.490 2,400 +0.21(+2.26%)
Sep 10, 2008 9.130 9.280 9.130 9.280 800 -0.42(-4.33%)
Sep 09, 2008 9.280 9.700 9.050 9.700 9,475 +0.42(+4.53%)
Sep 08, 2008 9.510 9.510 9.070 9.280 3,200 -0.13(-1.38%)
Sep 05, 2008 9.510 9.510 9.410 9.410 1,359 -0.09(-0.95%)
Sep 04, 2008 9.500 9.750 9.480 9.500 9,051 -0.15(-1.55%)
Sep 03, 2008 9.770 9.770 9.650 9.650 3,100 +0.20(+2.12%)
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.