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

Andrew Peller Ltd (TSX: ADW-A )

3.890 UNCHANGED
Streaming Delayed Price Updated: 11:46 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, 2011 9.090 9.100 9.000 9.000 6,950 -0.04(-0.44%)
Nov 29, 2011 9.070 9.100 9.040 9.040 1,308 +0.02(+0.22%)
Nov 28, 2011 9.070 9.070 9.020 9.020 4,377 -0.18(-1.96%)
Nov 25, 2011 9.010 9.200 9.010 9.200 1,740 +0.01(+0.11%)
Nov 24, 2011 9.010 9.190 9.010 9.190 806 +0.16(+1.77%)
Nov 23, 2011 9.100 9.230 9.030 9.030 2,332 -0.06(-0.66%)
Nov 22, 2011 9.090 9.090 9.090 9.090 600 +0.01(+0.11%)
Nov 21, 2011 9.090 9.090 9.080 9.080 1,100 -0.08(-0.87%)
Nov 18, 2011 9.140 9.160 9.140 9.160 600 +0.15(+1.66%)
Nov 17, 2011 9.010 9.010 9.010 9.010 1,625 +0.01(+0.11%)
Nov 16, 2011 8.980 9.150 8.980 9.000 2,657 -0.03(-0.33%)
Nov 15, 2011 9.020 9.030 9.020 9.030 2,415 +0.01(+0.11%)
Nov 14, 2011 9.100 9.100 9.020 9.020 500 +0.00(+0.00%)
Nov 11, 2011 9.100 9.100 9.020 9.020 593 -0.13(-1.42%)
Nov 10, 2011 9.100 9.150 9.100 9.150 1,650 +0.05(+0.55%)
Nov 09, 2011 9.090 9.100 9.050 9.100 1,413 +0.07(+0.78%)
Nov 08, 2011 9.010 9.030 9.010 9.030 1,500 +0.02(+0.22%)
Nov 07, 2011 9.010 9.010 9.000 9.010 2,002 +0.01(+0.11%)
Nov 04, 2011 9.190 9.190 9.000 9.000 1,602 -0.19(-2.07%)
Nov 03, 2011 9.240 9.250 9.190 9.190 600 +0.04(+0.44%)
Nov 02, 2011 9.140 9.150 9.140 9.150 1,700 +0.00(+0.00%)
Nov 01, 2011 9.000 9.150 9.000 9.150 782 +0.15(+1.67%)
Oct 31, 2011 9.010 9.010 9.000 9.000 1,650 -0.01(-0.11%)
Oct 28, 2011 9.010 9.010 9.010 9.010 135 +0.01(+0.11%)
Oct 27, 2011 9.140 9.140 8.900 9.000 3,523 +0.00(+0.00%)
Oct 26, 2011 9.050 9.050 8.950 9.000 3,835 +0.00(+0.00%)
Oct 25, 2011 9.150 9.150 9.000 9.000 3,550 -0.13(-1.42%)
Oct 24, 2011 9.130 9.130 9.130 9.130 500 +0.01(+0.11%)
Oct 21, 2011 9.050 9.120 9.050 9.120 2,791 +0.07(+0.77%)
Oct 20, 2011 8.920 9.050 8.920 9.050 3,785 +0.06(+0.67%)
Oct 19, 2011 9.000 9.000 8.920 8.990 3,255 -0.05(-0.55%)
Oct 18, 2011 9.000 9.050 9.000 9.040 1,800 +0.04(+0.44%)
Oct 17, 2011 9.050 9.050 8.950 9.000 1,970 +0.15(+1.69%)
Oct 14, 2011 8.990 8.990 8.850 8.850 2,547 -0.07(-0.78%)
Oct 13, 2011 9.000 9.000 8.920 8.920 1,100 -0.07(-0.78%)
Oct 12, 2011 9.010 9.010 8.990 8.990 2,154 -0.02(-0.22%)
Oct 11, 2011 9.000 9.050 9.000 9.010 1,703 +0.01(+0.11%)
Oct 07, 2011 8.970 9.000 8.970 9.000 1,886 +0.15(+1.69%)
Oct 06, 2011 8.860 8.860 8.850 8.850 3,371 +0.00(+0.00%)
Oct 05, 2011 8.870 8.870 8.850 8.850 858 -0.03(-0.34%)
Oct 04, 2011 8.850 8.990 8.850 8.880 10,729 +0.03(+0.34%)
Oct 03, 2011 9.010 9.010 8.850 8.850 7,777 -0.21(-2.32%)
Sep 30, 2011 8.870 9.060 8.870 9.060 408 +0.05(+0.55%)
Sep 29, 2011 8.860 9.060 8.850 9.010 3,701 +0.07(+0.78%)
Sep 28, 2011 8.950 8.950 8.850 8.940 3,650 -0.01(-0.11%)
Sep 27, 2011 8.880 9.000 8.880 8.950 1,800 +0.10(+1.13%)
Sep 26, 2011 8.880 8.910 8.850 8.850 2,366 -0.10(-1.12%)
Sep 23, 2011 8.900 8.950 8.870 8.950 1,965 -0.05(-0.56%)
Sep 22, 2011 9.000 9.000 8.860 9.000 4,554 -0.07(-0.77%)
Sep 21, 2011 9.040 9.070 9.040 9.070 1,000 +0.05(+0.55%)
Sep 20, 2011 9.020 9.100 9.020 9.020 1,472 +0.00(+0.00%)
Sep 19, 2011 9.020 9.050 9.000 9.020 2,125 +0.01(+0.11%)
Sep 16, 2011 9.010 9.010 9.010 9.010 259 -0.01(-0.11%)
Sep 15, 2011 9.010 9.050 9.010 9.020 1,608 -0.08(-0.88%)
Sep 14, 2011 9.100 9.100 9.100 9.100 400 +0.06(+0.66%)
Sep 13, 2011 9.040 9.040 9.030 9.040 1,526 -0.22(-2.38%)
Sep 12, 2011 9.110 9.260 9.110 9.260 4,715 +0.26(+2.89%)
Sep 09, 2011 9.000 9.010 8.980 9.000 6,916 +0.10(+1.12%)
Sep 08, 2011 8.900 8.900 8.900 8.900 800 -0.10(-1.11%)
Sep 07, 2011 8.950 9.000 8.890 9.000 3,113 +0.00(+0.00%)
Sep 06, 2011 9.010 9.010 9.000 9.000 852 -0.11(-1.21%)
Sep 02, 2011 9.300 9.300 9.110 9.110 2,140 +0.11(+1.22%)
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.