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 (%)
Dec 31, 2021 8.160 8.160 8.160 0 +0.14(+1.75%)
Dec 30, 2021 8.050 8.070 7.990 8.020 48,956 -0.03(-0.37%)
Dec 29, 2021 8.150 8.150 8.040 8.050 60,631 -0.11(-1.35%)
Dec 24, 2021 8.160 8.160 8.160 0 +0.09(+1.12%)
Dec 23, 2021 8.000 8.090 8.000 8.070 66,164 +0.00(+0.00%)
Dec 22, 2021 8.140 8.140 8.010 8.070 46,130 +0.00(+0.00%)
Dec 21, 2021 8.050 8.140 8.050 8.070 46,728 +0.06(+0.75%)
Dec 20, 2021 8.000 8.050 7.970 8.010 53,546 -0.08(-0.99%)
Dec 17, 2021 8.000 8.090 8.000 8.090 27,670 +0.08(+1.00%)
Dec 16, 2021 8.010 8.050 8.000 8.010 27,806 +0.01(+0.12%)
Dec 15, 2021 8.090 8.090 7.860 8.000 42,531 -0.09(-1.11%)
Dec 14, 2021 7.970 8.140 7.950 8.090 51,792 +0.15(+1.89%)
Dec 13, 2021 7.850 8.020 7.820 7.940 93,189 +0.08(+1.02%)
Dec 10, 2021 7.920 7.980 7.850 7.860 26,562 -0.12(-1.50%)
Dec 09, 2021 7.850 8.000 7.730 7.980 91,328 +0.14(+1.79%)
Dec 08, 2021 8.020 8.020 7.830 7.840 32,781 -0.10(-1.26%)
Dec 07, 2021 7.800 8.010 7.780 7.940 55,885 +0.20(+2.58%)
Dec 06, 2021 7.750 7.820 7.670 7.740 41,449 +0.02(+0.26%)
Dec 03, 2021 7.730 7.840 7.690 7.720 55,052 -0.03(-0.39%)
Dec 02, 2021 7.830 7.850 7.670 7.750 62,130 +0.00(+0.00%)
Dec 01, 2021 7.990 7.990 7.720 7.750 48,356 -0.20(-2.52%)
Nov 30, 2021 8.130 8.130 7.890 7.950 56,862 -0.14(-1.73%)
Nov 29, 2021 8.230 8.230 8.010 8.090 64,858 -0.02(-0.25%)
Nov 26, 2021 8.250 8.250 8.050 8.110 81,144 -0.19(-2.29%)
Nov 25, 2021 8.270 8.350 8.270 8.300 12,113 -0.03(-0.36%)
Nov 24, 2021 8.250 8.330 8.220 8.330 22,264 +0.08(+0.97%)
Nov 23, 2021 8.300 8.340 8.210 8.250 44,807 -0.01(-0.12%)
Nov 22, 2021 8.300 8.360 8.200 8.260 26,739 -0.01(-0.12%)
Nov 19, 2021 8.400 8.400 8.220 8.270 64,023 -0.11(-1.31%)
Nov 18, 2021 8.450 8.380 8.320 8.380 42,114 -0.06(-0.71%)
Nov 17, 2021 8.360 8.480 8.350 8.440 42,891 -0.03(-0.35%)
Nov 16, 2021 8.480 8.540 8.310 8.470 80,001 +0.07(+0.83%)
Nov 15, 2021 8.520 8.520 8.350 8.400 124,802 -0.05(-0.59%)
Nov 12, 2021 8.550 8.610 8.440 8.450 65,990 -0.05(-0.59%)
Nov 11, 2021 8.540 8.590 8.400 8.500 73,763 -0.10(-1.16%)
Nov 10, 2021 8.530 8.600 74,762 +0.01(+0.12%)
Nov 09, 2021 8.410 8.680 8.400 8.590 59,558 +0.16(+1.90%)
Nov 08, 2021 8.420 8.480 8.370 8.430 30,899 -0.03(-0.35%)
Nov 05, 2021 8.560 8.560 8.400 8.460 54,070 -0.05(-0.59%)
Nov 04, 2021 8.430 8.590 8.430 8.510 22,359 +0.03(+0.35%)
Nov 03, 2021 8.490 8.530 8.410 8.480 21,575 -0.02(-0.24%)
Nov 02, 2021 8.510 8.520 8.360 8.500 73,073 +0.00(+0.00%)
Nov 01, 2021 8.450 8.550 8.490 8.500 25,820 +0.01(+0.12%)
Oct 29, 2021 8.460 8.500 8.420 8.490 13,432 +0.02(+0.24%)
Oct 28, 2021 8.560 8.560 8.420 8.470 18,842 +0.06(+0.71%)
Oct 27, 2021 8.490 8.520 8.400 8.410 35,659 -0.14(-1.64%)
Oct 26, 2021 8.510 8.550 29,627 +0.01(+0.12%)
Oct 25, 2021 8.710 8.710 8.510 8.540 35,885 -0.10(-1.16%)
Oct 22, 2021 8.720 8.720 8.580 8.640 25,693 -0.01(-0.12%)
Oct 21, 2021 8.740 8.740 8.600 8.650 19,735 -0.03(-0.35%)
Oct 20, 2021 8.720 8.760 8.620 8.680 20,200 -0.02(-0.23%)
Oct 19, 2021 8.700 8.710 8.550 8.700 23,080 +0.01(+0.12%)
Oct 18, 2021 8.770 8.770 8.660 8.690 25,622 -0.05(-0.57%)
Oct 15, 2021 8.980 8.980 8.740 8.740 44,905 -0.26(-2.89%)
Oct 14, 2021 9.120 9.140 8.950 9.000 58,794 -0.10(-1.10%)
Oct 13, 2021 9.000 9.230 8.950 9.100 41,152 +0.09(+1.00%)
Oct 12, 2021 8.750 9.070 8.700 9.010 43,753 +0.23(+2.62%)
Oct 08, 2021 8.780 8.780 8.780 0 +0.16(+1.86%)
Oct 07, 2021 8.430 8.640 8.430 8.620 26,002 +0.16(+1.89%)
Oct 06, 2021 8.650 8.650 8.440 8.460 20,229 -0.11(-1.28%)
Oct 05, 2021 8.380 8.570 8.380 8.570 19,277 +0.14(+1.66%)
Oct 04, 2021 8.370 8.450 8.350 8.430 16,751 +0.01(+0.12%)
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.