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

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

5.090 +0.190 (+3.88%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 28, 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 (%)
Feb 28, 2020 9.880 9.880 9.160 9.160 1,368 -0.44(-4.58%)
Feb 27, 2020 9.050 9.600 9.050 9.600 2,929 -0.45(-4.48%)
Feb 26, 2020 10.25 10.25 10.05 10.05 600 -0.05(-0.50%)
Feb 25, 2020 10.20 10.20 10.10 10.10 603 -0.13(-1.27%)
Feb 24, 2020 10.11 10.23 10.11 10.23 1,000 -0.07(-0.68%)
Feb 21, 2020 10.30 10.30 10.30 10.30 1,800 +0.05(+0.49%)
Feb 20, 2020 10.25 10.25 10.25 10.25 600 -0.11(-1.06%)
Feb 19, 2020 10.45 10.45 10.36 10.36 945 -0.39(-3.63%)
Feb 18, 2020 10.66 10.75 10.66 10.75 1,100 -0.01(-0.09%)
Feb 14, 2020 10.76 10.76 10.76 0 -0.29(-2.62%)
Feb 13, 2020 11.00 11.05 11.00 11.05 2,000 +0.02(+0.18%)
Feb 12, 2020 10.93 11.03 10.91 11.03 3,200 +0.03(+0.27%)
Feb 11, 2020 11.00 11.00 11.00 11.00 400 -0.41(-3.59%)
Feb 07, 2020 11.41 11.41 11.41 0 +0.00(+0.00%)
Feb 06, 2020 11.41 11.41 11.41 11.41 500 +0.41(+3.73%)
Feb 04, 2020 11.00 11.00 11.00 0 +0.14(+1.29%)
Jan 30, 2020 10.86 10.86 10.86 0 -0.15(-1.36%)
Jan 27, 2020 11.01 11.01 11.01 0 -0.08(-0.72%)
Jan 24, 2020 11.09 11.09 11.08 11.09 693 -0.21(-1.86%)
Jan 16, 2020 11.30 11.30 11.30 0 +0.08(+0.71%)
Jan 15, 2020 11.31 11.31 11.22 11.22 2,110 -0.18(-1.58%)
Jan 14, 2020 11.57 11.57 11.40 11.40 1,845 -0.30(-2.56%)
Jan 13, 2020 11.70 11.70 11.70 97 +0.00(+0.00%)
Jan 10, 2020 11.81 11.81 11.70 11.70 1,075 -0.36(-2.99%)
Jan 08, 2020 12.06 12.06 12.06 0 -0.07(-0.58%)
Jan 07, 2020 12.13 12.13 12.13 12.13 100 +0.33(+2.80%)
Jan 06, 2020 11.81 11.81 11.80 11.80 400 -0.16(-1.34%)
Jan 02, 2020 11.96 11.96 11.96 0 -0.09(-0.75%)
Dec 30, 2019 12.05 12.05 12.05 0 -0.15(-1.23%)
Dec 23, 2019 12.20 12.20 12.20 0 +0.15(+1.24%)
Dec 20, 2019 11.80 12.05 11.57 12.05 1,200 +0.25(+2.12%)
Dec 18, 2019 11.80 11.80 11.80 0 -0.16(-1.34%)
Dec 16, 2019 11.96 11.96 11.96 0 +0.16(+1.36%)
Dec 13, 2019 11.88 11.88 11.80 11.80 400 +0.28(+2.43%)
Dec 11, 2019 11.52 11.52 11.52 0 -0.08(-0.69%)
Dec 10, 2019 11.55 11.60 11.50 11.60 730 -0.05(-0.43%)
Dec 09, 2019 11.65 11.65 11.65 11.65 100 -0.32(-2.67%)
Dec 06, 2019 12.00 12.10 11.97 11.97 1,500 +0.32(+2.75%)
Dec 05, 2019 11.80 11.80 11.65 11.65 1,500 -0.35(-2.92%)
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.