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 (%)
Aug 31, 2023 4.240 4.260 4.170 4.260 9,290 +0.01(+0.24%)
Aug 30, 2023 4.350 4.350 4.220 4.250 4,772 -0.10(-2.30%)
Aug 29, 2023 4.360 4.360 4.210 4.350 9,339 +0.13(+3.08%)
Aug 28, 2023 4.400 4.400 4.220 4.220 15,970 -0.15(-3.43%)
Aug 25, 2023 4.330 4.370 4.330 4.370 6,021 +0.05(+1.16%)
Aug 24, 2023 4.390 4.420 4.290 4.320 4,123 -0.08(-1.82%)
Aug 23, 2023 4.300 4.400 4.160 4.400 23,476 +0.17(+4.02%)
Aug 22, 2023 4.270 4.270 4.190 4.230 3,112 +0.01(+0.24%)
Aug 21, 2023 4.180 4.250 4.170 4.220 7,717 +0.03(+0.72%)
Aug 18, 2023 4.380 4.380 4.130 4.190 19,164 +0.01(+0.24%)
Aug 17, 2023 4.250 4.250 4.170 4.180 4,291 +0.00(+0.00%)
Aug 16, 2023 4.260 4.260 4.180 4.180 9,907 -0.07(-1.65%)
Aug 15, 2023 4.330 4.330 4.250 4.250 21,052 -0.13(-2.97%)
Aug 14, 2023 4.340 4.480 4.330 4.380 4,360 -0.09(-2.01%)
Aug 11, 2023 4.340 4.500 4.340 4.470 19,139 +0.04(+0.90%)
Aug 10, 2023 4.480 4.480 4.320 4.430 29,594 +0.13(+3.02%)
Aug 09, 2023 4.240 4.350 4.240 4.300 10,143 +0.09(+2.14%)
Aug 08, 2023 4.150 4.240 4.150 4.210 6,064 +0.02(+0.48%)
Aug 04, 2023 4.190 0 +0.08(+1.95%)
Aug 03, 2023 4.100 4.110 4.080 4.110 7,300 +0.00(+0.00%)
Aug 02, 2023 4.140 4.140 4.060 4.110 9,946 -0.03(-0.72%)
Aug 01, 2023 4.180 4.180 4.050 4.140 5,804 +0.04(+0.98%)
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%)
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.