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 (%)
Jul 31, 2023 4.090 4.140 4.070 4.100 9,980 -0.03(-0.73%)
Jul 28, 2023 4.240 4.300 4.110 4.130 11,176 -0.13(-3.05%)
Jul 27, 2023 4.110 4.300 4.110 4.260 39,639 +0.15(+3.65%)
Jul 26, 2023 4.100 4.110 4.020 4.110 21,860 +0.07(+1.73%)
Jul 25, 2023 4.060 4.100 4.020 4.040 27,113 -0.03(-0.74%)
Jul 24, 2023 4.070 4.120 4.050 4.070 18,372 -0.01(-0.25%)
Jul 21, 2023 4.190 4.190 4.050 4.080 30,781 -0.01(-0.24%)
Jul 20, 2023 4.140 4.160 4.090 4.090 9,649 -0.01(-0.24%)
Jul 19, 2023 4.070 4.160 4.070 4.100 35,410 +0.02(+0.49%)
Jul 18, 2023 4.110 4.110 4.070 4.080 5,558 -0.04(-0.97%)
Jul 17, 2023 4.140 4.140 4.070 4.120 18,561 +0.03(+0.73%)
Jul 14, 2023 4.120 4.120 4.090 4.090 5,856 -0.03(-0.73%)
Jul 13, 2023 4.070 4.120 4.070 4.120 18,512 +0.05(+1.23%)
Jul 12, 2023 4.010 4.070 4.010 4.070 22,995 +0.07(+1.75%)
Jul 11, 2023 4.020 4.090 4.000 4.000 16,418 -0.05(-1.23%)
Jul 10, 2023 3.980 4.080 3.980 4.050 45,737 +0.05(+1.25%)
Jul 07, 2023 4.020 4.100 4.000 4.000 15,912 +0.01(+0.25%)
Jul 06, 2023 4.030 4.050 3.990 3.990 7,730 -0.07(-1.72%)
Jul 05, 2023 4.100 4.100 4.050 4.060 7,360 -0.02(-0.49%)
Jul 04, 2023 4.070 4.100 4.070 4.080 3,104 -0.02(-0.49%)
Jun 30, 2023 4.100 0 +0.05(+1.23%)
Jun 29, 2023 4.020 4.050 4.000 4.050 17,747 +0.06(+1.50%)
Jun 28, 2023 4.000 4.120 3.990 3.990 27,836 -0.01(-0.25%)
Jun 27, 2023 3.970 4.000 3.970 4.000 2,801 +0.00(+0.00%)
Jun 26, 2023 3.990 4.040 3.990 4.000 10,592 -0.02(-0.50%)
Jun 23, 2023 4.190 4.190 3.980 4.020 680,084 -0.08(-1.95%)
Jun 22, 2023 4.090 4.100 4.010 4.100 199,830 -0.01(-0.24%)
Jun 21, 2023 4.090 4.110 4.070 4.110 22,453 +0.03(+0.74%)
Jun 20, 2023 4.020 4.080 4.020 4.080 27,586 +0.02(+0.49%)
Jun 19, 2023 4.000 4.060 4.000 4.060 19,617 +0.06(+1.50%)
Jun 16, 2023 4.000 4.000 3.950 4.000 12,656 +0.00(+0.00%)
Jun 15, 2023 4.140 4.140 3.950 4.000 65,716 -0.48(-10.71%)
May 08, 2023 4.500 4.560 4.450 4.480 8,413 -0.08(-1.75%)
May 05, 2023 4.390 4.560 4.390 4.560 10,014 +0.14(+3.17%)
May 04, 2023 4.400 4.430 4.400 4.420 15,775 +0.00(+0.00%)
May 03, 2023 4.420 4.550 4.420 4.420 14,472 -0.10(-2.21%)
May 02, 2023 4.550 4.550 4.410 4.520 18,516 -0.03(-0.66%)
May 01, 2023 4.420 4.550 4.420 4.550 5,978 +0.14(+3.17%)
Apr 28, 2023 4.500 4.560 4.410 4.410 7,103 -0.05(-1.12%)
Apr 27, 2023 4.550 4.550 4.400 4.460 12,965 -0.06(-1.33%)
Apr 26, 2023 4.400 4.540 4.400 4.520 10,270 +0.02(+0.44%)
Apr 25, 2023 4.510 4.530 4.460 4.500 10,266 -0.06(-1.32%)
Apr 24, 2023 4.450 4.560 4.450 4.560 11,958 -0.04(-0.87%)
Apr 21, 2023 4.600 4.610 4.550 4.600 31,006 -0.02(-0.43%)
Apr 20, 2023 4.690 4.690 4.620 4.620 5,814 -0.08(-1.70%)
Apr 19, 2023 4.640 4.700 4.640 4.700 6,570 +0.10(+2.17%)
Apr 18, 2023 4.790 4.790 4.600 4.600 17,757 -0.14(-2.95%)
Apr 17, 2023 4.800 4.800 4.660 4.740 5,758 -0.01(-0.21%)
Apr 14, 2023 4.720 4.750 4.680 4.750 2,471 -0.02(-0.42%)
Apr 13, 2023 4.820 4.820 4.730 4.770 12,520 -0.09(-1.85%)
Apr 12, 2023 4.840 4.890 4.820 4.860 5,360 +0.02(+0.41%)
Apr 11, 2023 4.670 4.850 4.670 4.840 13,880 +0.05(+1.04%)
Apr 10, 2023 4.690 4.790 4.670 4.790 8,389 +0.12(+2.57%)
Apr 06, 2023 4.670 0 -0.03(-0.64%)
Apr 05, 2023 4.690 4.700 4.600 4.700 20,574 +0.05(+1.08%)
Apr 04, 2023 4.630 4.650 4.600 4.650 11,471 -0.03(-0.64%)
Apr 03, 2023 4.730 4.730 4.600 4.680 7,127 -0.01(-0.21%)
Mar 31, 2023 4.370 4.690 4.370 4.690 18,805 +0.29(+6.59%)
Mar 30, 2023 4.550 4.550 4.360 4.400 24,129 -0.15(-3.30%)
Mar 29, 2023 4.520 4.550 4.500 4.550 10,267 +0.02(+0.44%)
Mar 28, 2023 4.560 4.560 4.530 4.530 13,480 -0.02(-0.44%)
Mar 27, 2023 4.600 4.600 4.500 4.550 31,372 -0.02(-0.44%)
Mar 24, 2023 4.790 4.790 4.550 4.570 43,031 -0.13(-2.77%)
Mar 23, 2023 4.840 4.840 4.700 4.700 14,458 -0.09(-1.88%)
Mar 22, 2023 4.840 4.930 4.790 4.790 11,081 -0.06(-1.24%)
Mar 21, 2023 4.800 4.850 4.800 4.850 10,921 -0.01(-0.21%)
Mar 20, 2023 4.890 4.890 4.770 4.860 9,734 +0.02(+0.41%)
Mar 17, 2023 4.820 4.880 4.800 4.840 29,639 +0.02(+0.41%)
Mar 16, 2023 4.860 4.860 4.780 4.820 8,400 -0.03(-0.62%)
Mar 15, 2023 4.800 4.850 4.800 4.850 5,825 -0.08(-1.62%)
Mar 14, 2023 4.760 4.950 4.760 4.930 16,996 +0.10(+2.07%)
Mar 13, 2023 4.810 4.840 4.770 4.830 16,973 +0.00(+0.00%)
Mar 10, 2023 4.920 4.920 4.830 4.830 10,408 -0.11(-2.23%)
Mar 09, 2023 4.920 5.010 4.920 4.940 8,851 -0.05(-1.00%)
Mar 08, 2023 4.910 4.990 4.910 4.990 3,912 +0.04(+0.81%)
Mar 07, 2023 4.950 5.010 4.930 4.950 6,964 -0.07(-1.39%)
Mar 06, 2023 4.920 5.020 4.900 5.020 11,701 +0.04(+0.80%)
Mar 03, 2023 4.900 4.990 4.900 4.980 6,097 +0.05(+1.01%)
Mar 02, 2023 5.020 5.020 4.900 4.930 18,026 -0.04(-0.80%)
Mar 01, 2023 4.990 5.010 4.970 4.970 19,045 -0.06(-1.19%)
Feb 28, 2023 5.140 5.140 5.000 5.030 10,905 -0.10(-1.95%)
Feb 27, 2023 5.120 5.150 5.080 5.130 9,758 +0.00(+0.00%)
Feb 24, 2023 5.090 5.190 5.050 5.130 26,370 +0.05(+0.98%)
Feb 23, 2023 5.050 5.100 5.010 5.080 10,701 +0.07(+1.40%)
Feb 22, 2023 5.090 5.090 5.000 5.010 14,300 -0.08(-1.57%)
Feb 21, 2023 5.110 5.150 5.060 5.090 12,101 -0.04(-0.78%)
Feb 17, 2023 5.130 0 -0.05(-0.97%)
Feb 16, 2023 5.180 5.220 5.150 5.180 27,752 +0.03(+0.58%)
Feb 15, 2023 5.170 5.210 5.110 5.150 28,482 +0.03(+0.59%)
Feb 14, 2023 5.150 5.160 5.100 5.120 7,950 +0.06(+1.19%)
Feb 13, 2023 5.080 5.100 5.030 5.060 17,638 +0.08(+1.61%)
Feb 10, 2023 5.080 5.090 4.980 4.980 11,649 -0.09(-1.78%)
Feb 09, 2023 5.050 5.230 5.050 5.070 44,676 +0.08(+1.60%)
Feb 08, 2023 5.030 5.040 4.960 4.990 15,521 -0.01(-0.20%)
Feb 07, 2023 4.910 5.030 4.890 5.000 15,011 +0.05(+1.01%)
Feb 06, 2023 5.010 5.010 4.870 4.950 23,604 -0.04(-0.80%)
Feb 03, 2023 4.980 5.030 4.950 4.990 23,115 -0.03(-0.60%)
Feb 02, 2023 5.040 5.040 4.940 5.020 19,298 +0.02(+0.40%)
Feb 01, 2023 4.880 5.010 4.880 5.000 14,122 +0.02(+0.40%)
Jan 31, 2023 4.990 4.990 4.870 4.980 22,332 +0.06(+1.22%)
Jan 30, 2023 4.990 5.040 4.880 4.920 11,633 -0.10(-1.99%)
Jan 27, 2023 4.870 5.020 4.870 5.020 34,484 +0.13(+2.66%)
Jan 26, 2023 4.790 4.900 4.720 4.890 8,614 +0.09(+1.87%)
Jan 25, 2023 4.810 4.850 4.740 4.800 38,449 -0.08(-1.64%)
Jan 24, 2023 4.840 4.890 4.820 4.880 12,181 -0.01(-0.20%)
Jan 23, 2023 4.780 4.900 4.770 4.890 31,424 +0.08(+1.66%)
Jan 20, 2023 4.820 4.820 4.700 4.810 74,800 +0.00(+0.00%)
Jan 19, 2023 4.890 4.920 4.800 4.810 18,111 -0.09(-1.84%)
Jan 18, 2023 4.890 4.960 4.890 4.900 9,108 -0.07(-1.41%)
Jan 17, 2023 5.000 5.000 4.870 4.970 13,961 +0.01(+0.20%)
Jan 16, 2023 4.900 5.000 4.900 4.960 11,265 -0.06(-1.20%)
Jan 13, 2023 4.980 5.050 4.980 5.020 24,057 +0.11(+2.24%)
Jan 12, 2023 4.990 4.990 4.860 4.910 20,403 -0.03(-0.61%)
Jan 11, 2023 4.970 4.990 4.920 4.940 5,811 -0.05(-1.00%)
Jan 10, 2023 5.020 5.050 4.890 4.990 19,262 -0.05(-0.99%)
Jan 09, 2023 4.910 5.080 4.910 5.040 20,030 +0.08(+1.61%)
Jan 06, 2023 4.890 5.010 4.890 4.960 9,685 -0.04(-0.80%)
Jan 05, 2023 5.050 5.050 4.950 5.000 20,227 -0.06(-1.19%)
Jan 04, 2023 4.970 5.060 4.940 5.060 12,620 +0.16(+3.27%)
Jan 03, 2023 5.070 5.100 4.880 4.900 12,917 -0.09(-1.80%)
Dec 30, 2022 4.990 0 +0.02(+0.40%)
Dec 29, 2022 4.770 4.970 4.760 4.970 11,261 +0.13(+2.69%)
Dec 28, 2022 4.940 5.030 4.830 4.840 19,613 -0.10(-2.02%)
Dec 23, 2022 4.940 0 +0.00(+0.00%)
Dec 22, 2022 5.060 5.060 4.900 4.940 18,779 +0.00(+0.00%)
Dec 21, 2022 4.750 5.000 4.750 4.940 42,421 +0.14(+2.92%)
Dec 20, 2022 4.760 4.830 4.760 4.800 10,077 +0.00(+0.00%)
Dec 19, 2022 4.710 4.810 4.710 4.800 44,678 +0.10(+2.13%)
Dec 16, 2022 4.670 4.730 4.600 4.700 45,006 -0.04(-0.84%)
Dec 15, 2022 4.750 4.750 4.680 4.740 118,844 -0.01(-0.21%)
Dec 14, 2022 5.020 5.020 4.750 4.750 66,204 -0.18(-3.65%)
Dec 13, 2022 5.050 5.050 4.880 4.930 18,180 -0.01(-0.20%)
Dec 12, 2022 5.010 5.060 4.940 4.940 14,884 -0.07(-1.40%)
Dec 09, 2022 5.000 5.030 4.990 5.010 48,784 +0.01(+0.20%)
Dec 08, 2022 5.020 5.050 4.990 5.000 31,303 -0.04(-0.79%)
Dec 07, 2022 5.010 5.070 5.000 5.040 17,462 +0.01(+0.20%)
Dec 06, 2022 5.110 5.130 5.010 5.030 23,514 -0.14(-2.71%)
Dec 05, 2022 5.170 5.280 5.050 5.170 22,079 -0.08(-1.52%)
Dec 02, 2022 5.280 5.310 5.150 5.250 14,651 +0.09(+1.74%)
Dec 01, 2022 5.290 5.300 5.160 5.160 6,551 -0.13(-2.46%)
Nov 30, 2022 5.170 5.330 5.150 5.290 16,207 +0.04(+0.76%)
Nov 29, 2022 5.100 5.310 5.100 5.250 21,672 +0.11(+2.14%)
Nov 28, 2022 5.050 5.220 5.050 5.140 26,998 -0.06(-1.15%)
Nov 25, 2022 5.090 5.360 5.090 5.200 33,231 +0.05(+0.97%)
Nov 24, 2022 5.080 5.150 5.010 5.150 22,706 +0.05(+0.98%)
Nov 23, 2022 5.000 5.110 5.000 5.100 12,909 +0.05(+0.99%)
Nov 22, 2022 5.100 5.100 5.000 5.050 11,580 +0.05(+1.00%)
Nov 21, 2022 5.010 5.050 5.000 5.000 14,123 -0.02(-0.40%)
Nov 18, 2022 4.900 5.070 4.820 5.020 48,270 +0.10(+2.03%)
Nov 17, 2022 5.000 5.000 4.870 4.920 9,455 -0.09(-1.80%)
Nov 16, 2022 4.960 5.050 4.950 5.010 76,575 +0.02(+0.40%)
Nov 15, 2022 5.020 5.110 4.970 4.990 34,865 -0.02(-0.40%)
Nov 14, 2022 5.000 5.040 4.950 5.010 51,105 -0.04(-0.79%)
Nov 11, 2022 4.780 5.110 4.660 5.050 59,203 +0.28(+5.87%)
Nov 10, 2022 4.840 4.840 4.700 4.770 65,002 -0.13(-2.65%)
Nov 09, 2022 4.940 4.960 4.840 4.900 22,975 -0.07(-1.41%)
Nov 08, 2022 5.120 5.120 4.950 4.970 65,326 -0.12(-2.36%)
Nov 07, 2022 5.000 5.130 5.000 5.090 28,050 +0.12(+2.41%)
Nov 04, 2022 4.920 4.980 4.910 4.970 9,415 +0.06(+1.22%)
Nov 03, 2022 4.920 5.010 4.900 4.910 21,950 -0.10(-2.00%)
Nov 02, 2022 5.070 5.070 4.940 5.010 28,503 -0.05(-0.99%)
Nov 01, 2022 5.000 5.070 5.000 5.060 11,865 +0.07(+1.40%)
Oct 31, 2022 4.930 5.000 4.930 4.990 15,581 +0.04(+0.81%)
Oct 28, 2022 4.940 4.950 4.890 4.950 20,121 +0.05(+1.02%)
Oct 27, 2022 4.900 4.930 4.830 4.900 31,759 +0.01(+0.20%)
Oct 26, 2022 4.970 4.970 4.880 4.890 25,011 -0.09(-1.81%)
Oct 25, 2022 5.050 5.050 4.880 4.980 45,911 -0.06(-1.19%)
Oct 24, 2022 5.040 5.060 4.950 5.040 16,217 -0.04(-0.79%)
Oct 21, 2022 5.110 5.110 5.000 5.080 30,197 -0.04(-0.78%)
Oct 20, 2022 5.250 5.250 5.030 5.120 27,352 -0.18(-3.40%)
Oct 19, 2022 5.360 5.360 5.230 5.300 18,866 -0.08(-1.49%)
Oct 18, 2022 5.490 5.490 5.280 5.380 33,671 +0.02(+0.37%)
Oct 17, 2022 5.410 5.430 5.360 5.360 10,164 -0.07(-1.29%)
Oct 14, 2022 5.540 5.540 5.370 5.430 22,763 -0.08(-1.45%)
Oct 13, 2022 5.430 5.540 5.380 5.510 16,258 +0.01(+0.18%)
Oct 12, 2022 5.490 5.500 5.430 5.500 10,456 +0.01(+0.18%)
Oct 11, 2022 5.440 5.620 5.440 5.490 22,444 -0.04(-0.72%)
Oct 07, 2022 5.530 0 -0.05(-0.90%)
Oct 06, 2022 5.540 5.610 5.540 5.580 278,297 -0.05(-0.89%)
Oct 05, 2022 5.690 5.690 5.580 5.630 21,631 -0.01(-0.18%)
Oct 04, 2022 5.600 5.640 5.550 5.640 6,900 +0.04(+0.71%)
Oct 03, 2022 5.510 5.650 5.510 5.600 15,085 -0.01(-0.18%)
Sep 30, 2022 5.560 5.640 5.560 5.610 13,306 +0.05(+0.90%)
Sep 29, 2022 5.490 5.570 5.430 5.560 11,824 -0.03(-0.54%)
Sep 28, 2022 5.490 5.650 5.490 5.590 14,130 +0.05(+0.90%)
Sep 27, 2022 5.600 5.600 5.510 5.540 4,774 -0.06(-1.07%)
Sep 26, 2022 5.690 5.690 5.510 5.600 13,637 +0.03(+0.54%)
Sep 23, 2022 5.540 5.620 5.540 5.570 27,413 -0.08(-1.42%)
Sep 22, 2022 5.730 5.730 5.600 5.650 7,594 -0.04(-0.70%)
Sep 21, 2022 5.650 5.710 5.580 5.690 16,110 +0.00(+0.00%)
Sep 20, 2022 5.550 5.700 5.550 5.690 17,000 +0.04(+0.71%)
Sep 19, 2022 5.580 5.670 5.560 5.650 7,409 +0.07(+1.25%)
Sep 16, 2022 5.700 5.730 5.580 5.580 23,854 -0.16(-2.79%)
Sep 15, 2022 5.650 5.740 5.630 5.740 15,137 +0.04(+0.70%)
Sep 14, 2022 5.790 5.790 5.690 5.700 20,742 -0.01(-0.18%)
Sep 13, 2022 5.870 5.870 5.680 5.710 13,469 -0.11(-1.89%)
Sep 12, 2022 5.890 5.900 5.780 5.820 22,512 +0.02(+0.34%)
Sep 09, 2022 5.560 5.800 5.560 5.800 14,575 +0.25(+4.50%)
Sep 08, 2022 5.650 5.650 5.510 5.550 15,243 -0.07(-1.25%)
Sep 07, 2022 5.520 5.620 5.410 5.620 19,952 +0.07(+1.26%)
Sep 06, 2022 5.730 5.730 5.510 5.550 13,675 -0.09(-1.60%)
Sep 02, 2022 5.640 0 +0.07(+1.26%)
Sep 01, 2022 5.620 5.620 5.490 5.570 16,496 -0.03(-0.54%)
Aug 31, 2022 5.540 5.690 5.500 5.600 27,254 +0.03(+0.54%)
Aug 30, 2022 5.710 5.710 5.520 5.570 35,645 -0.10(-1.76%)
Aug 29, 2022 5.780 5.780 5.630 5.670 9,100 -0.03(-0.53%)
Aug 26, 2022 5.800 5.800 5.640 5.700 48,702 -0.11(-1.89%)
Aug 25, 2022 5.890 5.900 5.770 5.810 33,694 -0.09(-1.53%)
Aug 24, 2022 5.900 5.900 5.860 5.900 13,465 +0.02(+0.34%)
Aug 23, 2022 5.990 5.990 5.880 5.880 17,386 -0.10(-1.67%)
Aug 22, 2022 6.060 6.060 5.950 5.980 15,691 -0.08(-1.32%)
Aug 19, 2022 6.160 6.160 6.040 6.060 7,891 -0.10(-1.62%)
Aug 18, 2022 6.350 6.350 6.160 6.160 16,324 -0.13(-2.07%)
Aug 17, 2022 6.450 6.500 6.250 6.290 41,475 -0.21(-3.23%)
Aug 16, 2022 6.390 6.540 6.340 6.500 21,982 +0.08(+1.25%)
Aug 15, 2022 6.390 6.430 6.340 6.420 8,967 +0.01(+0.16%)
Aug 12, 2022 6.250 6.410 6.230 6.410 21,965 +0.19(+3.05%)
Aug 11, 2022 6.220 6.220 6.130 6.220 15,676 +0.09(+1.47%)
Aug 10, 2022 6.180 6.240 6.100 6.130 9,598 +0.04(+0.66%)
Aug 09, 2022 6.160 6.200 6.070 6.090 21,329 -0.10(-1.62%)
Aug 08, 2022 6.190 6.250 6.150 6.190 5,553 -0.01(-0.16%)
Aug 05, 2022 6.270 6.270 6.150 6.200 17,749 +0.10(+1.64%)
Aug 04, 2022 6.020 6.140 6.020 6.100 17,285 +0.04(+0.66%)
Aug 03, 2022 6.000 6.100 6.000 6.060 31,045 +0.16(+2.71%)
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.