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

Andrew Peller Ltd (TSX: ADW-A )

3.870 -0.020 (-0.51%)
Streaming Delayed Price Updated: 3:05 PM 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 (%)
Aug 31, 2010 8.400 8.400 8.400 8.400 500 +0.10(+1.20%)
Aug 30, 2010 8.440 8.490 8.300 8.300 5,063 -0.09(-1.07%)
Aug 27, 2010 8.480 8.490 8.350 8.390 9,602 +0.09(+1.08%)
Aug 26, 2010 8.460 8.460 8.300 8.300 3,949 -0.05(-0.60%)
Aug 25, 2010 8.600 8.600 8.350 8.350 4,837 -0.15(-1.76%)
Aug 24, 2010 8.600 8.600 8.500 8.500 2,075 -0.20(-2.30%)
Aug 23, 2010 8.830 8.830 8.700 8.700 4,056 -0.13(-1.47%)
Aug 20, 2010 8.690 8.830 8.690 8.830 1,700 -0.02(-0.23%)
Aug 19, 2010 8.830 8.850 8.690 8.850 2,303 +0.10(+1.14%)
Aug 18, 2010 8.700 8.750 8.700 8.750 2,779 -0.05(-0.57%)
Aug 17, 2010 8.790 8.800 8.790 8.800 584 +0.15(+1.73%)
Aug 16, 2010 8.500 8.650 8.500 8.650 396 -0.18(-2.04%)
Aug 13, 2010 8.600 8.830 8.600 8.830 3,153 +0.43(+5.12%)
Aug 12, 2010 8.460 8.460 8.370 8.400 1,153 -0.28(-3.23%)
Aug 11, 2010 8.500 8.680 8.380 8.680 2,359 +0.23(+2.72%)
Aug 10, 2010 8.770 8.770 8.450 8.450 2,107 +0.00(+0.00%)
Aug 09, 2010 8.450 8.450 8.450 0 +0.00(+0.00%)
Aug 06, 2010 8.600 8.600 8.360 8.450 2,617 -0.15(-1.74%)
Aug 05, 2010 8.600 8.600 8.600 8.600 100 +0.15(+1.78%)
Aug 04, 2010 8.610 8.610 8.410 8.450 5,111 -0.13(-1.52%)
Aug 03, 2010 8.800 8.890 8.380 8.580 4,471 -0.21(-2.39%)
Jul 30, 2010 8.560 8.790 8.560 8.790 2,671 +0.19(+2.21%)
Jul 29, 2010 8.530 8.600 8.440 8.600 1,764 -0.06(-0.69%)
Jul 28, 2010 8.660 8.660 8.660 8.660 545 -0.01(-0.12%)
Jul 27, 2010 8.600 8.820 8.350 8.670 5,393 +0.07(+0.81%)
Jul 26, 2010 8.590 8.600 8.590 8.600 5,267 +0.10(+1.18%)
Jul 23, 2010 8.430 8.500 8.350 8.500 5,108 -0.20(-2.30%)
Jul 22, 2010 8.810 8.810 8.700 8.700 1,363 +0.10(+1.16%)
Jul 21, 2010 8.600 8.600 8.600 8.600 500 +0.05(+0.58%)
Jul 20, 2010 8.530 8.550 8.510 8.550 800 -0.23(-2.62%)
Jul 19, 2010 8.780 8.780 8.780 0 +0.00(+0.00%)
Jul 16, 2010 8.870 8.870 8.650 8.780 2,566 +0.03(+0.34%)
Jul 15, 2010 8.790 8.890 8.750 8.750 1,430 +0.00(+0.00%)
Jul 14, 2010 8.730 8.750 8.450 8.750 3,214 +0.30(+3.55%)
Jul 13, 2010 8.550 8.600 8.450 8.450 3,017 +0.00(+0.00%)
Jul 12, 2010 8.420 8.450 8.420 8.450 1,800 +0.06(+0.72%)
Jul 09, 2010 8.220 8.390 8.220 8.390 2,559 +0.04(+0.48%)
Jul 08, 2010 8.240 8.350 8.110 8.350 3,113 +0.15(+1.83%)
Jul 07, 2010 8.120 8.250 8.110 8.200 3,423 +0.10(+1.23%)
Jul 06, 2010 8.100 8.150 8.100 8.100 4,040 -0.28(-3.34%)
Jul 02, 2010 8.360 8.390 8.150 8.380 2,100 +0.26(+3.20%)
Jun 30, 2010 8.100 8.120 8.050 8.120 1,925 +0.17(+2.14%)
Jun 29, 2010 8.210 8.350 7.950 7.950 22,408 -0.50(-5.92%)
Jun 25, 2010 8.490 8.490 8.450 8.450 2,272 +0.14(+1.68%)
Jun 24, 2010 8.740 8.980 8.310 8.310 7,828 -0.68(-7.56%)
Jun 23, 2010 8.520 8.990 8.500 8.990 3,305 +0.45(+5.27%)
Jun 22, 2010 8.490 8.540 8.480 8.540 14,011 +0.14(+1.67%)
Jun 21, 2010 8.200 8.400 8.200 8.400 14,837 +0.24(+2.94%)
Jun 18, 2010 8.200 8.200 8.150 8.160 5,816 +0.02(+0.25%)
Jun 17, 2010 8.210 8.210 8.140 8.140 700 -0.14(-1.69%)
Jun 16, 2010 8.170 8.280 8.170 8.280 1,391 +0.13(+1.60%)
Jun 15, 2010 8.150 8.300 8.100 8.150 6,950 -0.10(-1.21%)
Jun 14, 2010 8.150 8.250 8.130 8.250 2,450 +0.11(+1.35%)
Jun 11, 2010 8.140 8.140 8.140 8.140 300 -0.06(-0.73%)
Jun 10, 2010 8.100 8.200 8.100 8.200 3,341 +0.19(+2.37%)
Jun 09, 2010 8.050 8.070 8.000 8.010 5,100 -0.02(-0.25%)
Jun 08, 2010 8.030 8.060 8.030 8.030 1,780 -0.07(-0.86%)
Jun 07, 2010 8.100 8.140 8.080 8.100 5,447 -0.01(-0.12%)
Jun 04, 2010 8.150 8.150 8.110 8.110 4,218 -0.04(-0.49%)
Jun 03, 2010 8.080 8.150 8.080 8.150 2,814 +0.01(+0.12%)
Jun 02, 2010 8.040 8.150 8.040 8.140 3,257 +0.10(+1.24%)
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.