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

Andrew Peller Ltd Cl B (TSX: ADW-B )

4.800 +0.030 (+0.63%)
Streaming Delayed Price Updated: 10:32 AM 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 (%)
Dec 29, 2015 25.30 25.30 25.30 0 +1.06(+4.37%)
Dec 21, 2015 24.24 24.24 24.24 0 +0.24(+1.00%)
Dec 09, 2015 24.00 24.00 24.00 0 +0.00(+0.00%)
Dec 08, 2015 24.00 24.00 24.00 24.00 400 +1.00(+4.35%)
Dec 01, 2015 23.00 23.00 23.00 0 +0.00(+0.00%)
Nov 30, 2015 23.13 23.15 23.00 23.00 400 -0.25(-1.08%)
Nov 24, 2015 23.25 23.25 23.25 0 +1.60(+7.39%)
Nov 23, 2015 21.65 21.65 700 -0.09(-0.41%)
Nov 20, 2015 21.67 21.74 21.67 21.74 900 -0.25(-1.14%)
Nov 19, 2015 21.92 21.99 21.92 21.99 300 +0.57(+2.66%)
Nov 13, 2015 21.42 21.42 21.42 0 -0.58(-2.64%)
Nov 12, 2015 22.00 22.00 22.00 22.00 0 -1.40(-5.98%)
Oct 19, 2015 23.40 23.40 23.40 0 +2.35(+11.16%)
Oct 15, 2015 21.05 21.05 21.05 0 -0.27(-1.27%)
Sep 30, 2015 21.32 21.32 21.32 0 -0.68(-3.09%)
Sep 23, 2015 22.00 22.00 22.00 5 +0.00(+0.00%)
Sep 16, 2015 22.00 22.00 22.00 0 +1.80(+8.91%)
Sep 14, 2015 20.20 20.20 20.20 0 +0.20(+1.00%)
Sep 11, 2015 20.60 20.60 20.00 20.00 200 -1.00(-4.76%)
Sep 04, 2015 21.00 21.00 21.00 0 +0.85(+4.22%)
Aug 31, 2015 20.15 20.15 20.15 0 -0.35(-1.71%)
Aug 26, 2015 20.50 20.50 20.50 0 +0.20(+0.99%)
Aug 19, 2015 20.30 20.30 20.30 0 -0.70(-3.33%)
Aug 17, 2015 21.00 21.00 21.00 0 +0.00(+0.00%)
Aug 13, 2015 21.00 21.00 21.00 0 -0.25(-1.18%)
Jul 30, 2015 21.25 21.25 21.25 0 -0.15(-0.70%)
Jul 29, 2015 21.40 21.40 21.40 21.40 700 -0.60(-2.73%)
Jul 27, 2015 22.00 22.00 22.00 0 +0.00(+0.00%)
Jul 24, 2015 22.00 22.00 22.00 22.00 200 +0.00(+0.00%)
Jul 23, 2015 22.30 22.30 22.00 22.00 300 -0.27(-1.21%)
Jul 06, 2015 22.27 22.27 22.27 0 +0.52(+2.39%)
Jul 03, 2015 21.75 21.75 21.75 21.75 100 +0.35(+1.64%)
Jun 29, 2015 21.40 21.40 21.40 0 -0.90(-4.04%)
Jun 26, 2015 22.30 22.30 22.30 22.30 100 +2.35(+11.78%)
Jun 23, 2015 19.95 19.95 19.95 0 -2.14(-9.69%)
Jun 19, 2015 22.09 22.09 22.09 0 +0.59(+2.74%)
Jun 18, 2015 21.50 21.50 21.50 21.50 175 +0.30(+1.42%)
Jun 15, 2015 21.20 21.20 21.20 0 +0.19(+0.90%)
Jun 12, 2015 21.75 21.75 21.01 21.01 1,100 -1.04(-4.72%)
Jun 04, 2015 22.05 22.05 22.05 5 +0.00(+0.00%)
Jun 03, 2015 22.00 22.05 22.00 22.05 300 -0.15(-0.68%)
May 25, 2015 22.20 22.20 22.20 0 +0.49(+2.26%)
May 13, 2015 21.71 21.71 21.71 0 +0.01(+0.05%)
May 05, 2015 21.70 21.70 21.70 0 +1.10(+5.34%)
May 01, 2015 20.60 20.60 20.60 0 +0.10(+0.49%)
Apr 29, 2015 20.50 20.50 20.50 0 -0.50(-2.38%)
Apr 28, 2015 21.15 21.15 21.00 21.00 800 -0.20(-0.94%)
Apr 22, 2015 21.20 21.20 21.20 0 -0.10(-0.47%)
Apr 13, 2015 21.30 21.30 21.30 0 +0.30(+1.43%)
Apr 10, 2015 20.60 21.00 20.60 21.00 2,000 -0.20(-0.94%)
Apr 08, 2015 21.20 21.20 21.20 0 +1.20(+6.00%)
Apr 07, 2015 20.00 20.00 20.00 20.00 225 +0.05(+0.25%)
Apr 06, 2015 19.95 19.95 19.95 19.95 100 -1.50(-6.99%)
Mar 27, 2015 21.45 21.45 21.45 0 +1.35(+6.72%)
Mar 26, 2015 20.15 20.15 20.10 20.10 600 -1.15(-5.41%)
Mar 24, 2015 21.25 21.25 21.25 0 +0.25(+1.19%)
Mar 23, 2015 20.99 21.00 20.99 21.00 5,100 -1.00(-4.55%)
Mar 17, 2015 22.00 22.00 22.00 0 +0.00(+0.00%)
Mar 16, 2015 22.00 22.00 22.00 22.00 400 +0.00(+0.00%)
Mar 12, 2015 22.00 22.00 22.00 0 +0.16(+0.73%)
Mar 10, 2015 21.84 21.84 21.84 0 -1.10(-4.80%)
Mar 05, 2015 22.94 22.94 22.94 0 +0.84(+3.80%)
Mar 02, 2015 22.10 22.10 22.10 0 +2.00(+9.95%)
Feb 27, 2015 20.10 20.10 20.10 20.10 217 -0.40(-1.95%)
Feb 26, 2015 21.30 21.30 20.50 20.50 1,100 -0.80(-3.76%)
Feb 24, 2015 21.30 21.30 21.30 0 -0.29(-1.34%)
Feb 23, 2015 21.59 21.59 21.59 21.59 200 -0.01(-0.05%)
Feb 20, 2015 21.76 21.76 21.60 21.60 460 +0.15(+0.70%)
Feb 02, 2015 21.45 21.45 21.45 0 -0.30(-1.38%)
Jan 27, 2015 21.75 21.75 21.75 0 -0.26(-1.18%)
Jan 23, 2015 22.01 22.01 22.01 0 -0.59(-2.61%)
Jan 21, 2015 22.60 22.60 22.60 0 +0.00(+0.00%)
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.