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: 3:59 PM EDT, Jun 7, 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, 2022 5.170 5.330 5.150 5.290 16,207 +0.04(+0.76%)
Nov 29, 2022 5.100 5.310 5.100 5.250 21,672 +0.11(+2.14%)
Nov 28, 2022 5.050 5.220 5.050 5.140 26,998 -0.06(-1.15%)
Nov 25, 2022 5.090 5.360 5.090 5.200 33,231 +0.05(+0.97%)
Nov 24, 2022 5.080 5.150 5.010 5.150 22,706 +0.05(+0.98%)
Nov 23, 2022 5.000 5.110 5.000 5.100 12,909 +0.05(+0.99%)
Nov 22, 2022 5.100 5.100 5.000 5.050 11,580 +0.05(+1.00%)
Nov 21, 2022 5.010 5.050 5.000 5.000 14,123 -0.02(-0.40%)
Nov 18, 2022 4.900 5.070 4.820 5.020 48,270 +0.10(+2.03%)
Nov 17, 2022 5.000 5.000 4.870 4.920 9,455 -0.09(-1.80%)
Nov 16, 2022 4.960 5.050 4.950 5.010 76,575 +0.02(+0.40%)
Nov 15, 2022 5.020 5.110 4.970 4.990 34,865 -0.02(-0.40%)
Nov 14, 2022 5.000 5.040 4.950 5.010 51,105 -0.04(-0.79%)
Nov 11, 2022 4.780 5.110 4.660 5.050 59,203 +0.28(+5.87%)
Nov 10, 2022 4.840 4.840 4.700 4.770 65,002 -0.13(-2.65%)
Nov 09, 2022 4.940 4.960 4.840 4.900 22,975 -0.07(-1.41%)
Nov 08, 2022 5.120 5.120 4.950 4.970 65,326 -0.12(-2.36%)
Nov 07, 2022 5.000 5.130 5.000 5.090 28,050 +0.12(+2.41%)
Nov 04, 2022 4.920 4.980 4.910 4.970 9,415 +0.06(+1.22%)
Nov 03, 2022 4.920 5.010 4.900 4.910 21,950 -0.10(-2.00%)
Nov 02, 2022 5.070 5.070 4.940 5.010 28,503 -0.05(-0.99%)
Nov 01, 2022 5.000 5.070 5.000 5.060 11,865 +0.07(+1.40%)
Oct 31, 2022 4.930 5.000 4.930 4.990 15,581 +0.04(+0.81%)
Oct 28, 2022 4.940 4.950 4.890 4.950 20,121 +0.05(+1.02%)
Oct 27, 2022 4.900 4.930 4.830 4.900 31,759 +0.01(+0.20%)
Oct 26, 2022 4.970 4.970 4.880 4.890 25,011 -0.09(-1.81%)
Oct 25, 2022 5.050 5.050 4.880 4.980 45,911 -0.06(-1.19%)
Oct 24, 2022 5.040 5.060 4.950 5.040 16,217 -0.04(-0.79%)
Oct 21, 2022 5.110 5.110 5.000 5.080 30,197 -0.04(-0.78%)
Oct 20, 2022 5.250 5.250 5.030 5.120 27,352 -0.18(-3.40%)
Oct 19, 2022 5.360 5.360 5.230 5.300 18,866 -0.08(-1.49%)
Oct 18, 2022 5.490 5.490 5.280 5.380 33,671 +0.02(+0.37%)
Oct 17, 2022 5.410 5.430 5.360 5.360 10,164 -0.07(-1.29%)
Oct 14, 2022 5.540 5.540 5.370 5.430 22,763 -0.08(-1.45%)
Oct 13, 2022 5.430 5.540 5.380 5.510 16,258 +0.01(+0.18%)
Oct 12, 2022 5.490 5.500 5.430 5.500 10,456 +0.01(+0.18%)
Oct 11, 2022 5.440 5.620 5.440 5.490 22,444 -0.04(-0.72%)
Oct 07, 2022 5.530 0 -0.05(-0.90%)
Oct 06, 2022 5.540 5.610 5.540 5.580 278,297 -0.05(-0.89%)
Oct 05, 2022 5.690 5.690 5.580 5.630 21,631 -0.01(-0.18%)
Oct 04, 2022 5.600 5.640 5.550 5.640 6,900 +0.04(+0.71%)
Oct 03, 2022 5.510 5.650 5.510 5.600 15,085 -0.01(-0.18%)
Sep 30, 2022 5.560 5.640 5.560 5.610 13,306 +0.05(+0.90%)
Sep 29, 2022 5.490 5.570 5.430 5.560 11,824 -0.03(-0.54%)
Sep 28, 2022 5.490 5.650 5.490 5.590 14,130 +0.05(+0.90%)
Sep 27, 2022 5.600 5.600 5.510 5.540 4,774 -0.06(-1.07%)
Sep 26, 2022 5.690 5.690 5.510 5.600 13,637 +0.03(+0.54%)
Sep 23, 2022 5.540 5.620 5.540 5.570 27,413 -0.08(-1.42%)
Sep 22, 2022 5.730 5.730 5.600 5.650 7,594 -0.04(-0.70%)
Sep 21, 2022 5.650 5.710 5.580 5.690 16,110 +0.00(+0.00%)
Sep 20, 2022 5.550 5.700 5.550 5.690 17,000 +0.04(+0.71%)
Sep 19, 2022 5.580 5.670 5.560 5.650 7,409 +0.07(+1.25%)
Sep 16, 2022 5.700 5.730 5.580 5.580 23,854 -0.16(-2.79%)
Sep 15, 2022 5.650 5.740 5.630 5.740 15,137 +0.04(+0.70%)
Sep 14, 2022 5.790 5.790 5.690 5.700 20,742 -0.01(-0.18%)
Sep 13, 2022 5.870 5.870 5.680 5.710 13,469 -0.11(-1.89%)
Sep 12, 2022 5.890 5.900 5.780 5.820 22,512 +0.02(+0.34%)
Sep 09, 2022 5.560 5.800 5.560 5.800 14,575 +0.25(+4.50%)
Sep 08, 2022 5.650 5.650 5.510 5.550 15,243 -0.07(-1.25%)
Sep 07, 2022 5.520 5.620 5.410 5.620 19,952 +0.07(+1.26%)
Sep 06, 2022 5.730 5.730 5.510 5.550 13,675 -0.09(-1.60%)
Sep 02, 2022 5.640 0 +0.07(+1.26%)
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.