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 30, 2023 4.410 4.570 4.410 4.500 39,555 +0.09(+2.04%)
Nov 29, 2023 4.480 4.580 4.400 4.410 24,019 -0.06(-1.34%)
Nov 28, 2023 4.490 4.510 4.420 4.470 64,850 +0.02(+0.45%)
Nov 27, 2023 4.330 4.500 4.330 4.450 5,608 +0.04(+0.91%)
Nov 24, 2023 4.340 4.440 4.300 4.410 127,305 +0.03(+0.68%)
Nov 23, 2023 4.300 4.380 4.260 4.380 38,942 +0.10(+2.34%)
Nov 22, 2023 4.290 4.350 4.220 4.280 14,260 +0.02(+0.47%)
Nov 21, 2023 4.320 4.420 4.220 4.260 38,170 -0.10(-2.29%)
Nov 20, 2023 4.300 4.360 4.230 4.360 20,229 +0.05(+1.16%)
Nov 17, 2023 4.270 4.350 4.200 4.310 18,002 +0.01(+0.23%)
Nov 16, 2023 4.440 4.440 4.300 4.300 21,321 -0.14(-3.15%)
Nov 15, 2023 4.560 4.560 4.370 4.440 9,051 -0.06(-1.33%)
Nov 14, 2023 4.310 4.500 4.260 4.500 102,981 +0.20(+4.65%)
Nov 13, 2023 4.140 4.300 4.100 4.300 27,483 +0.09(+2.14%)
Nov 10, 2023 3.800 4.300 3.800 4.210 103,939 +0.51(+13.78%)
Nov 09, 2023 3.810 3.830 3.700 3.700 10,795 -0.10(-2.63%)
Nov 08, 2023 3.870 3.900 3.790 3.800 17,928 -0.09(-2.31%)
Nov 07, 2023 4.000 4.020 3.860 3.890 14,289 -0.11(-2.75%)
Nov 06, 2023 3.920 4.030 3.920 4.000 20,249 +0.08(+2.04%)
Nov 03, 2023 3.860 3.960 3.860 3.920 22,537 +0.05(+1.29%)
Nov 02, 2023 3.910 3.930 3.870 3.870 6,196 +0.10(+2.65%)
Nov 01, 2023 3.720 3.800 3.720 3.770 10,451 +0.06(+1.62%)
Oct 31, 2023 3.720 3.730 3.660 3.710 12,137 +0.01(+0.27%)
Oct 30, 2023 3.710 3.770 3.700 3.700 14,472 +0.00(+0.00%)
Oct 27, 2023 3.690 3.730 3.680 3.700 19,838 -0.02(-0.54%)
Oct 26, 2023 3.760 3.900 3.720 3.720 15,716 -0.05(-1.33%)
Oct 25, 2023 3.790 3.840 3.770 3.770 15,476 -0.09(-2.33%)
Oct 24, 2023 3.970 3.980 3.860 3.860 17,637 -0.12(-3.02%)
Oct 23, 2023 4.020 4.040 3.970 3.980 121,778 -0.05(-1.24%)
Oct 20, 2023 4.070 4.070 4.030 4.030 14,103 -0.04(-0.98%)
Oct 19, 2023 4.120 4.120 4.070 4.070 6,368 -0.09(-2.16%)
Oct 18, 2023 4.100 4.170 4.100 4.160 7,600 -0.01(-0.24%)
Oct 17, 2023 4.130 4.170 4.090 4.170 2,121 +0.03(+0.72%)
Oct 16, 2023 4.090 4.200 4.090 4.140 10,828 -0.03(-0.72%)
Oct 13, 2023 4.160 4.200 4.120 4.170 6,302 +0.03(+0.72%)
Oct 12, 2023 4.160 4.160 4.100 4.140 8,701 -0.02(-0.48%)
Oct 11, 2023 4.170 4.200 4.150 4.160 7,522 +0.05(+1.22%)
Oct 10, 2023 4.090 4.110 3.990 4.110 43,137 -0.01(-0.24%)
Oct 06, 2023 4.120 0 -0.02(-0.48%)
Oct 05, 2023 4.150 4.150 4.140 4.140 1,541 -0.02(-0.48%)
Oct 04, 2023 4.110 4.160 4.110 4.160 4,806 +0.05(+1.22%)
Oct 03, 2023 4.220 4.220 4.110 4.110 14,942 -0.09(-2.14%)
Oct 02, 2023 4.200 4.230 4.200 4.200 12,160 -0.01(-0.24%)
Sep 29, 2023 4.180 4.220 4.180 4.210 26,787 +0.04(+0.96%)
Sep 28, 2023 4.150 4.170 4.130 4.170 77,575 +0.02(+0.48%)
Sep 27, 2023 4.150 4.170 4.140 4.150 45,395 -0.03(-0.72%)
Sep 26, 2023 4.160 4.210 4.160 4.180 27,214 +0.01(+0.24%)
Sep 25, 2023 4.150 4.180 4.160 4.170 78,328 +0.02(+0.48%)
Sep 22, 2023 4.140 4.170 4.140 4.150 7,844 +0.01(+0.24%)
Sep 21, 2023 4.190 4.190 4.100 4.140 9,413 -0.09(-2.13%)
Sep 20, 2023 4.110 4.230 4.110 4.230 13,711 +0.13(+3.17%)
Sep 19, 2023 4.120 4.150 4.100 4.100 7,895 -0.01(-0.24%)
Sep 18, 2023 4.120 4.240 4.110 4.110 12,032 -0.04(-0.96%)
Sep 15, 2023 4.110 4.200 4.110 4.150 50,027 +0.02(+0.48%)
Sep 14, 2023 4.120 4.220 4.120 4.130 6,770 -0.02(-0.48%)
Sep 13, 2023 4.200 4.200 4.110 4.150 9,312 +0.06(+1.47%)
Sep 12, 2023 4.100 4.140 4.050 4.090 19,226 -0.07(-1.68%)
Sep 11, 2023 4.060 4.210 4.060 4.160 15,326 +0.06(+1.46%)
Sep 08, 2023 4.160 4.180 4.070 4.100 31,051 -0.10(-2.38%)
Sep 07, 2023 4.120 4.210 4.120 4.200 12,769 -0.04(-0.94%)
Sep 06, 2023 4.160 4.240 4.160 4.240 2,515 +0.09(+2.17%)
Sep 05, 2023 4.200 4.200 4.150 4.150 12,378 -0.07(-1.66%)
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.