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

Andrew Peller Ltd (TSX: ADW-A )

3.750 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM 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 (%)
Jul 30, 2021 8.910 8.910 8.910 0 +0.00(+0.00%)
Jul 29, 2021 8.790 8.960 8.750 8.910 49,393 +0.18(+2.06%)
Jul 28, 2021 8.790 8.820 8.680 8.730 107,448 -0.07(-0.80%)
Jul 27, 2021 8.890 8.890 8.770 8.800 30,343 -0.06(-0.68%)
Jul 26, 2021 8.880 8.880 8.770 8.860 58,195 +0.10(+1.14%)
Jul 23, 2021 8.890 8.890 8.760 8.760 92,125 -0.13(-1.46%)
Jul 22, 2021 8.900 8.960 8.810 8.890 38,350 +0.01(+0.11%)
Jul 21, 2021 9.000 9.070 8.880 8.880 59,281 -0.12(-1.33%)
Jul 20, 2021 9.070 9.120 8.960 9.000 80,042 +0.00(+0.00%)
Jul 19, 2021 9.080 9.130 8.870 9.000 113,861 -0.15(-1.64%)
Jul 16, 2021 9.220 9.260 9.110 9.150 51,754 -0.04(-0.44%)
Jul 15, 2021 9.320 9.340 9.160 9.190 67,314 -0.13(-1.39%)
Jul 14, 2021 9.450 9.450 9.320 9.320 37,899 -0.10(-1.06%)
Jul 13, 2021 9.510 9.510 9.390 9.420 27,862 -0.03(-0.32%)
Jul 12, 2021 9.550 9.550 9.450 9.450 42,751 +0.02(+0.21%)
Jul 09, 2021 9.460 9.490 9.290 9.430 44,572 +0.04(+0.43%)
Jul 08, 2021 9.350 9.430 9.280 9.390 40,141 +0.02(+0.21%)
Jul 07, 2021 9.470 9.470 9.370 9.370 31,952 -0.03(-0.32%)
Jul 06, 2021 9.600 9.600 9.350 9.400 72,201 -0.15(-1.57%)
Jul 05, 2021 9.550 9.630 9.520 9.550 23,649 +0.05(+0.53%)
Jul 02, 2021 9.690 9.690 9.460 9.500 50,990 +0.01(+0.11%)
Jun 30, 2021 9.490 9.490 9.490 0 -0.06(-0.63%)
Jun 29, 2021 9.520 9.570 9.470 9.550 38,312 +0.03(+0.32%)
Jun 28, 2021 9.790 9.790 9.500 9.520 130,382 -0.08(-0.83%)
Jun 25, 2021 9.650 9.650 9.530 9.600 182,521 +0.02(+0.21%)
Jun 24, 2021 9.710 9.720 9.450 9.580 237,396 +0.13(+1.38%)
Jun 23, 2021 9.430 9.670 9.190 9.450 208,952 +0.10(+1.07%)
Jun 22, 2021 9.530 9.530 9.260 9.350 143,480 -0.10(-1.06%)
Jun 21, 2021 9.760 9.760 9.260 9.450 235,523 -0.13(-1.36%)
Jun 18, 2021 10.04 10.04 9.580 9.580 262,226 -0.40(-4.01%)
Jun 17, 2021 10.61 10.61 9.870 9.980 227,825 -0.91(-8.36%)
Jun 16, 2021 11.00 11.01 10.88 10.89 8,622 -0.08(-0.73%)
Jun 15, 2021 11.22 11.23 10.95 10.97 16,909 -0.10(-0.90%)
Jun 14, 2021 11.02 11.12 10.95 11.07 20,539 +0.05(+0.45%)
Jun 11, 2021 10.93 11.03 10.88 11.02 22,863 +0.09(+0.82%)
Jun 10, 2021 11.05 11.05 10.91 10.93 17,596 -0.04(-0.36%)
Jun 09, 2021 10.90 11.01 10.82 10.97 6,080 -0.03(-0.27%)
Jun 08, 2021 11.10 11.10 10.85 11.00 19,350 -0.05(-0.45%)
Jun 07, 2021 10.94 11.14 10.94 11.05 13,591 +0.09(+0.82%)
Jun 04, 2021 10.95 11.02 10.91 10.96 15,120 +0.01(+0.09%)
Jun 03, 2021 11.05 11.10 10.86 10.95 18,880 -0.09(-0.82%)
Jun 02, 2021 10.82 11.18 10.80 11.04 34,292 +0.14(+1.28%)
Jun 01, 2021 10.87 10.90 10.70 10.90 26,770 +0.09(+0.83%)
May 31, 2021 10.66 10.90 10.62 10.81 34,332 +0.15(+1.41%)
May 28, 2021 10.77 10.83 10.53 10.66 37,142 -0.01(-0.09%)
May 27, 2021 10.73 10.73 10.55 10.67 87,132 +0.04(+0.38%)
May 26, 2021 10.84 10.84 10.62 10.63 16,476 -0.07(-0.65%)
May 25, 2021 10.80 10.80 10.60 10.70 31,460 -0.05(-0.47%)
May 21, 2021 10.75 10.75 10.75 0 -0.01(-0.09%)
May 20, 2021 10.80 10.85 10.71 10.76 10,568 -0.04(-0.37%)
May 19, 2021 10.95 10.95 10.64 10.80 32,949 -0.06(-0.55%)
May 18, 2021 10.85 10.90 10.82 10.86 14,554 +0.01(+0.09%)
May 17, 2021 11.09 11.09 10.81 10.85 29,300 -0.22(-1.99%)
May 14, 2021 11.05 11.36 11.00 11.07 58,190 +0.02(+0.18%)
May 13, 2021 10.92 11.15 10.92 11.05 82,513 +0.10(+0.91%)
May 12, 2021 11.26 11.26 10.90 10.95 37,244 -0.15(-1.35%)
May 11, 2021 11.27 11.27 11.10 11.10 47,039 -0.17(-1.51%)
May 10, 2021 11.38 11.48 11.22 11.27 33,634 -0.16(-1.40%)
May 07, 2021 11.44 11.48 11.25 11.43 38,279 +0.08(+0.70%)
May 06, 2021 11.43 11.60 11.35 11.35 75,676 +0.00(+0.00%)
May 05, 2021 11.32 11.40 11.28 11.35 43,352 +0.07(+0.62%)
May 04, 2021 11.36 11.38 11.28 11.28 30,445 -0.04(-0.35%)
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.