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

Andrew Peller Ltd (TSX: ADW-A )

3.900 +0.010 (+0.26%)
Streaming Delayed Price Updated: 9:34 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 (%)
Dec 31, 2009 7.800 7.800 7.800 0 -0.12(-1.52%)
Dec 30, 2009 7.920 7.920 7.920 7.920 520 +0.22(+2.86%)
Dec 29, 2009 7.720 7.750 7.700 7.700 1,951 +0.15(+1.99%)
Dec 24, 2009 7.550 7.550 7.490 7.550 2,306 +0.00(+0.00%)
Dec 23, 2009 7.720 7.730 7.550 7.550 16,426 -0.05(-0.66%)
Dec 22, 2009 7.650 7.710 7.600 7.600 6,048 -0.15(-1.94%)
Dec 21, 2009 7.400 7.920 7.400 7.750 1,800 +0.35(+4.73%)
Dec 18, 2009 7.280 7.650 7.280 7.400 1,582 +0.12(+1.65%)
Dec 17, 2009 7.580 7.590 7.280 7.280 5,561 -0.21(-2.80%)
Dec 16, 2009 7.630 7.630 7.250 7.490 16,268 +0.04(+0.54%)
Dec 15, 2009 7.600 7.650 7.450 7.450 2,439 -0.16(-2.10%)
Dec 14, 2009 7.600 7.690 7.600 7.610 1,500 -0.04(-0.52%)
Dec 11, 2009 7.520 7.650 7.500 7.650 7,200 +0.11(+1.46%)
Dec 10, 2009 7.550 7.550 7.540 7.540 1,103 +0.04(+0.53%)
Dec 09, 2009 7.510 7.550 7.500 7.500 1,427 -0.01(-0.13%)
Dec 08, 2009 7.500 7.510 7.490 7.510 4,632 +0.08(+1.08%)
Dec 07, 2009 7.360 7.440 7.250 7.430 9,103 -0.07(-0.93%)
Dec 04, 2009 7.970 7.980 7.410 7.500 8,566 -0.28(-3.60%)
Dec 03, 2009 7.950 7.950 7.770 7.780 4,838 -0.16(-2.02%)
Dec 02, 2009 7.940 7.940 7.780 7.940 903 +0.14(+1.79%)
Dec 01, 2009 7.880 7.950 7.800 7.800 2,640 -0.04(-0.51%)
Nov 30, 2009 7.750 7.890 7.750 7.840 2,254 -0.05(-0.63%)
Nov 27, 2009 7.950 7.950 7.890 7.890 1,035 -0.15(-1.87%)
Nov 26, 2009 7.980 8.040 7.860 8.040 2,852 +0.24(+3.08%)
Nov 25, 2009 8.010 8.060 7.800 7.800 10,448 -0.20(-2.50%)
Nov 24, 2009 8.190 8.200 8.000 8.000 1,000 -0.19(-2.32%)
Nov 23, 2009 8.140 8.200 7.930 8.190 3,015 +0.19(+2.37%)
Nov 20, 2009 8.100 8.100 8.000 8.000 16,579 -0.01(-0.12%)
Nov 19, 2009 8.050 8.190 8.010 8.010 4,015 -0.04(-0.50%)
Nov 18, 2009 8.000 8.050 8.000 8.050 13,100 +0.05(+0.63%)
Nov 17, 2009 8.200 8.200 8.000 8.000 4,564 -0.10(-1.23%)
Nov 16, 2009 8.230 8.390 8.100 8.100 16,194 -0.13(-1.58%)
Nov 13, 2009 8.240 8.240 8.230 8.230 325 +0.00(+0.00%)
Nov 12, 2009 8.350 8.350 8.230 8.230 1,750 -0.13(-1.56%)
Nov 11, 2009 8.400 8.400 8.360 8.360 400 -0.03(-0.36%)
Nov 10, 2009 8.400 8.400 8.350 8.390 1,775 +0.14(+1.70%)
Nov 09, 2009 8.390 8.400 8.250 8.250 3,458 -0.15(-1.79%)
Nov 06, 2009 8.150 8.400 8.010 8.400 6,457 +0.25(+3.07%)
Nov 05, 2009 8.140 8.250 8.100 8.150 17,315 +0.18(+2.26%)
Nov 04, 2009 8.120 8.120 7.970 7.970 850 -0.03(-0.38%)
Nov 03, 2009 8.000 8.000 8.000 8.000 750 +0.02(+0.25%)
Nov 02, 2009 7.990 7.990 7.900 7.980 3,805 -0.02(-0.25%)
Oct 30, 2009 7.920 8.000 7.900 8.000 3,900 +0.05(+0.63%)
Oct 29, 2009 7.880 7.950 7.880 7.950 1,339 -0.03(-0.38%)
Oct 28, 2009 7.800 7.980 7.800 7.980 3,281 +0.02(+0.25%)
Oct 27, 2009 8.150 8.150 7.950 7.960 5,659 -0.19(-2.33%)
Oct 26, 2009 7.990 8.150 7.990 8.150 1,300 +0.20(+2.52%)
Oct 23, 2009 8.270 7.950 7.950 7.950 20,215 -0.15(-1.85%)
Oct 22, 2009 7.780 8.100 7.780 8.100 4,513 -0.09(-1.10%)
Oct 21, 2009 8.000 8.190 8.000 8.190 3,640 +0.19(+2.37%)
Oct 20, 2009 7.860 8.090 8.000 8.000 15,940 +0.13(+1.65%)
Oct 19, 2009 7.870 7.870 7.670 7.870 3,608 +0.02(+0.25%)
Oct 16, 2009 7.850 7.850 7.850 7.850 100 -0.05(-0.63%)
Oct 15, 2009 7.900 8.000 7.900 7.900 4,172 -0.12(-1.50%)
Oct 14, 2009 8.000 8.100 7.810 8.020 9,311 +0.02(+0.25%)
Oct 13, 2009 7.940 8.000 7.940 8.000 2,934 +0.25(+3.23%)
Oct 09, 2009 7.930 7.950 7.750 7.750 3,425 +0.15(+1.97%)
Oct 08, 2009 7.940 8.000 7.600 7.600 13,311 -0.15(-1.94%)
Oct 07, 2009 7.970 7.970 7.750 7.750 900 +0.33(+4.45%)
Oct 06, 2009 8.000 8.000 7.420 7.420 15,058 -0.58(-7.25%)
Oct 05, 2009 8.150 8.150 7.920 8.000 6,539 -0.01(-0.12%)
Oct 02, 2009 8.050 8.050 8.010 8.010 1,946 -0.04(-0.50%)
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.