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

Andrew Peller Ltd (TSX: ADW-A )

3.850 -0.030 (-0.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2012 10.00 10.00 10.00 0 +0.00(+0.00%)
Aug 30, 2012 10.00 10.00 10.00 10.00 355 +0.00(+0.00%)
Aug 29, 2012 9.980 10.04 9.910 10.00 4,458 -0.15(-1.48%)
Aug 27, 2012 10.15 10.25 10.15 10.15 1,721 +0.00(+0.00%)
Aug 24, 2012 10.00 10.15 10.00 10.15 2,222 +0.19(+1.91%)
Aug 23, 2012 9.930 9.970 9.930 9.960 900 -0.04(-0.40%)
Aug 22, 2012 9.990 10.00 9.990 10.00 778 +0.00(+0.00%)
Aug 21, 2012 10.10 10.10 9.920 10.00 2,611 +0.00(+0.00%)
Aug 20, 2012 10.20 10.20 9.940 10.00 6,911 -0.20(-1.96%)
Aug 17, 2012 10.32 10.32 10.15 10.20 2,320 -0.08(-0.78%)
Aug 16, 2012 10.28 10.28 10.28 10.28 572 -0.02(-0.19%)
Aug 15, 2012 10.30 10.31 10.25 10.30 3,215 +0.15(+1.48%)
Aug 14, 2012 10.15 10.15 10.15 119 +0.00(+0.00%)
Aug 13, 2012 10.00 10.15 9.980 10.15 4,642 +0.15(+1.50%)
Aug 11, 2012 9.950 10.00 9.950 10.00 8,409 +0.00(+0.00%)
Aug 10, 2012 9.950 10.00 9.950 10.00 8,409 +0.20(+2.04%)
Aug 09, 2012 9.980 9.980 9.800 9.800 2,655 -0.19(-1.90%)
Aug 08, 2012 9.950 9.990 9.890 9.990 12,073 +0.29(+2.99%)
Aug 07, 2012 9.700 9.700 9.700 9.700 1,200 +0.00(+0.00%)
Aug 03, 2012 9.700 9.700 9.700 0 +0.00(+0.00%)
Aug 02, 2012 9.660 9.700 9.650 9.700 1,800 +0.04(+0.41%)
Aug 01, 2012 10.01 10.01 9.580 9.660 16,759 -0.39(-3.88%)
Jul 31, 2012 10.05 10.05 10.05 10.05 194 +0.00(+0.00%)
Jul 30, 2012 9.890 10.06 9.890 10.05 4,421 +0.16(+1.62%)
Jul 27, 2012 9.500 9.890 9.500 9.890 5,400 +0.39(+4.11%)
Jul 26, 2012 9.510 9.510 9.440 9.500 8,527 +0.04(+0.42%)
Jul 25, 2012 9.550 9.710 9.460 9.460 6,902 -0.15(-1.56%)
Jul 24, 2012 9.700 9.710 9.600 9.610 4,619 -0.09(-0.93%)
Jul 23, 2012 9.800 9.800 9.700 9.700 2,530 -0.10(-1.02%)
Jul 20, 2012 9.890 9.890 9.800 9.800 1,439 +0.00(+0.00%)
Jul 19, 2012 9.870 9.870 9.800 9.800 19,295 -0.16(-1.61%)
Jul 18, 2012 9.960 9.960 9.950 9.960 800 +0.21(+2.15%)
Jul 17, 2012 9.950 9.950 9.750 9.750 3,151 -0.19(-1.91%)
Jul 16, 2012 9.980 9.980 9.940 9.940 691 -0.01(-0.10%)
Jul 13, 2012 10.23 10.23 9.950 9.950 4,817 -0.28(-2.74%)
Jul 12, 2012 10.17 10.23 10.17 10.23 1,788 +0.06(+0.59%)
Jul 11, 2012 10.15 10.17 10.15 10.17 2,700 -0.08(-0.78%)
Jul 10, 2012 10.10 10.30 10.10 10.25 10,695 +0.19(+1.89%)
Jul 09, 2012 10.14 10.15 10.06 10.06 858 +0.01(+0.10%)
Jul 06, 2012 10.05 10.05 10.05 10.05 550 +0.00(+0.00%)
Jul 05, 2012 10.05 10.05 10.05 10.05 1,900 +0.00(+0.00%)
Jul 04, 2012 10.05 10.15 10.05 10.05 3,100 -0.05(-0.50%)
Jul 03, 2012 10.12 10.12 10.05 10.10 3,680 +0.10(+1.00%)
Jun 29, 2012 10.00 10.00 10.00 0 +0.02(+0.20%)
Jun 28, 2012 10.00 10.00 9.970 9.980 1,200 +0.06(+0.60%)
Jun 27, 2012 9.950 10.02 9.920 9.920 2,625 -0.08(-0.80%)
Jun 26, 2012 9.860 10.01 9.860 10.00 2,400 +0.18(+1.83%)
Jun 25, 2012 9.820 9.850 9.820 9.820 1,401 +0.15(+1.55%)
Jun 22, 2012 9.750 9.850 9.670 9.670 3,384 -0.08(-0.82%)
Jun 21, 2012 9.850 9.850 9.750 9.750 6,564 -0.12(-1.22%)
Jun 20, 2012 9.860 9.940 9.860 9.870 3,565 +0.10(+1.02%)
Jun 19, 2012 9.780 9.800 9.770 9.770 7,735 +0.10(+1.03%)
Jun 18, 2012 9.590 9.700 9.590 9.670 1,508 -0.13(-1.33%)
Jun 15, 2012 9.930 9.930 9.750 9.800 4,217 +0.03(+0.31%)
Jun 14, 2012 9.770 9.770 9.770 9.770 500 -0.16(-1.61%)
Jun 13, 2012 9.800 9.950 9.670 9.930 1,619 +0.22(+2.27%)
Jun 12, 2012 9.810 9.810 9.710 9.710 1,447 -0.09(-0.92%)
Jun 11, 2012 9.880 9.900 9.800 9.800 2,300 -0.06(-0.61%)
Jun 08, 2012 9.840 9.860 9.840 9.860 512 +0.06(+0.61%)
Jun 07, 2012 10.00 10.00 9.800 9.800 3,953 -0.20(-2.00%)
Jun 06, 2012 10.10 10.10 10.00 10.00 2,079 -0.15(-1.48%)
Jun 05, 2012 10.15 10.15 10.15 10.15 132 -0.05(-0.49%)
Jun 04, 2012 10.09 10.20 9.960 10.20 5,824 +0.30(+3.03%)
Jun 02, 2012 9.830 9.960 9.830 9.900 4,247 +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.