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

Andrew Peller Ltd (TSX: ADW-A )

3.940 +0.060 (+1.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Aug 02, 2022 6.030 6.030 5.800 5.900 18,629 +0.10(+1.72%)
Jul 29, 2022 5.800 0 +0.01(+0.17%)
Jul 28, 2022 5.610 5.860 5.610 5.790 26,747 +0.11(+1.94%)
Jul 27, 2022 5.610 5.760 5.600 5.680 12,905 +0.03(+0.53%)
Jul 26, 2022 5.670 5.770 5.630 5.650 19,221 -0.02(-0.35%)
Jul 25, 2022 5.680 5.710 5.610 5.670 11,308 -0.08(-1.39%)
Jul 22, 2022 5.870 5.870 5.730 5.750 12,131 -0.05(-0.86%)
Jul 21, 2022 5.820 5.890 5.800 5.800 15,916 +0.00(+0.00%)
Jul 20, 2022 5.860 5.880 5.690 5.800 41,968 -0.06(-1.02%)
Jul 19, 2022 5.800 5.960 5.790 5.860 12,807 +0.02(+0.34%)
Jul 18, 2022 6.000 6.010 5.840 5.840 9,091 -0.10(-1.68%)
Jul 15, 2022 6.000 6.020 5.840 5.940 11,018 -0.08(-1.33%)
Jul 14, 2022 5.980 6.040 5.810 6.020 18,694 +0.05(+0.84%)
Jul 13, 2022 5.900 6.010 5.810 5.970 5,658 +0.04(+0.67%)
Jul 12, 2022 5.930 5.940 5.890 5.930 4,302 -0.01(-0.17%)
Jul 11, 2022 6.000 6.060 5.940 5.940 11,394 -0.06(-1.00%)
Jul 08, 2022 6.080 6.080 5.940 6.000 8,955 +0.08(+1.35%)
Jul 07, 2022 5.750 6.030 5.750 5.920 13,183 +0.04(+0.68%)
Jul 06, 2022 6.090 6.090 5.740 5.880 27,340 +0.12(+2.08%)
Jul 05, 2022 5.720 5.800 5.500 5.760 22,865 +0.05(+0.88%)
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.