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 (%)
Jun 30, 2008 10.49 10.50 10.20 10.20 800 +0.02(+0.20%)
Jun 27, 2008 10.60 10.60 10.17 10.18 1,531 -0.03(-0.29%)
Jun 26, 2008 10.57 10.57 10.15 10.21 2,675 -0.43(-4.04%)
Jun 25, 2008 10.64 10.64 10.64 10.64 0 +0.00(+0.00%)
Jun 24, 2008 10.25 10.64 10.00 10.64 1,700 +0.28(+2.70%)
Jun 23, 2008 10.98 10.98 10.25 10.36 9,652 -0.14(-1.33%)
Jun 20, 2008 11.00 11.00 10.50 10.50 4,333 -0.40(-3.67%)
Jun 19, 2008 10.88 10.93 10.87 10.90 3,490 +0.55(+5.31%)
Jun 18, 2008 11.34 11.34 10.05 10.35 5,871 -1.15(-10.00%)
Jun 17, 2008 11.29 11.59 10.55 11.50 15,615 +0.70(+6.48%)
Jun 16, 2008 10.49 10.80 10.49 10.80 4,633 +0.49(+4.75%)
Jun 13, 2008 10.19 10.31 10.05 10.31 6,172 +0.30(+3.00%)
Jun 12, 2008 10.00 10.01 9.920 10.01 6,055 +0.02(+0.20%)
Jun 11, 2008 9.910 9.990 9.800 9.990 2,244 +0.19(+1.94%)
Jun 10, 2008 9.750 9.900 9.720 9.800 2,500 +0.05(+0.51%)
Jun 09, 2008 9.650 9.750 9.650 9.750 2,731 +0.20(+2.09%)
Jun 06, 2008 9.460 9.830 9.460 9.550 2,988 +0.29(+3.13%)
Jun 05, 2008 9.800 9.800 9.220 9.260 4,152 -0.39(-4.04%)
Jun 04, 2008 9.650 9.650 9.650 9.650 2,147 -0.01(-0.10%)
Jun 03, 2008 9.740 9.800 9.660 9.660 4,600 +0.01(+0.10%)
Jun 02, 2008 9.610 9.650 9.610 9.650 2,203 +0.02(+0.21%)
May 30, 2008 9.440 9.630 9.440 9.630 2,000 +0.33(+3.55%)
May 29, 2008 9.300 9.400 9.300 9.300 1,362 +0.06(+0.65%)
May 28, 2008 9.240 9.240 9.240 9.240 191 +0.04(+0.43%)
May 27, 2008 9.250 9.310 9.200 9.200 3,615 -0.30(-3.16%)
May 26, 2008 9.260 9.500 9.260 9.500 955 +0.30(+3.26%)
May 23, 2008 9.490 9.620 9.200 9.200 5,300 -0.30(-3.16%)
May 22, 2008 9.740 9.740 9.080 9.500 4,850 -0.20(-2.06%)
May 21, 2008 9.300 9.740 9.100 9.700 11,188 +0.41(+4.41%)
May 20, 2008 9.290 9.300 9.260 9.290 7,403 -0.50(-5.11%)
May 19, 2008 9.600 9.790 9.510 9.790 950 +0.00(+0.00%)
May 16, 2008 9.600 9.790 9.510 9.790 950 +0.19(+1.98%)
May 15, 2008 9.600 9.600 9.600 9.600 615 +0.01(+0.10%)
May 14, 2008 9.600 9.600 9.500 9.590 706 -0.02(-0.21%)
May 13, 2008 9.740 9.740 9.610 9.610 420 -0.13(-1.33%)
May 12, 2008 9.650 9.740 9.250 9.740 2,749 +0.09(+0.93%)
May 09, 2008 9.350 10.14 9.350 9.650 5,370 +0.00(+0.00%)
May 08, 2008 9.350 9.650 9.350 9.650 1,000 +0.35(+3.76%)
May 07, 2008 9.390 9.390 9.300 9.300 3,335 +0.00(+0.00%)
May 06, 2008 9.460 9.490 9.070 9.300 3,620 +0.10(+1.09%)
May 05, 2008 9.370 9.680 9.200 9.200 9,090 -0.30(-3.16%)
May 02, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
May 01, 2008 9.210 9.600 9.500 9.500 2,203 +0.25(+2.70%)
Apr 30, 2008 9.900 9.900 9.250 9.250 1,743 -0.36(-3.75%)
Apr 29, 2008 9.700 9.700 9.610 9.610 3,590 +0.00(+0.00%)
Apr 28, 2008 9.610 9.610 9.610 9.610 200 +0.11(+1.16%)
Apr 25, 2008 9.500 9.500 9.500 9.500 500 +0.15(+1.60%)
Apr 24, 2008 9.350 9.350 9.350 9.350 1,350 +0.00(+0.00%)
Apr 23, 2008 9.500 9.500 9.250 9.350 2,305 -0.15(-1.58%)
Apr 22, 2008 10.00 10.00 9.500 9.500 1,440 +0.45(+4.97%)
Apr 21, 2008 9.600 10.10 9.050 9.050 6,226 -0.46(-4.84%)
Apr 18, 2008 9.890 9.900 9.500 9.510 2,955 -0.18(-1.86%)
Apr 17, 2008 9.800 9.800 9.690 9.690 1,484 +0.09(+0.94%)
Apr 16, 2008 9.150 9.600 9.010 9.600 15,813 +0.45(+4.92%)
Apr 15, 2008 9.050 9.150 9.050 9.150 1,987 +0.10(+1.10%)
Apr 14, 2008 9.150 9.150 9.050 9.050 6,415 -0.10(-1.09%)
Apr 11, 2008 9.140 9.150 9.140 9.150 5,080 +0.10(+1.10%)
Apr 10, 2008 9.050 9.200 9.050 9.050 5,187 +0.00(+0.00%)
Apr 09, 2008 9.070 9.100 9.010 9.050 2,330 -0.02(-0.22%)
Apr 08, 2008 9.050 9.070 9.050 9.070 500 -0.03(-0.33%)
Apr 07, 2008 9.010 9.100 9.010 9.100 5,563 +0.09(+1.00%)
Apr 04, 2008 9.190 9.190 9.010 9.010 2,605 +0.01(+0.11%)
Apr 03, 2008 9.000 9.290 9.000 9.000 2,500 +0.00(+0.00%)
Apr 02, 2008 9.100 9.300 9.000 9.000 16,850 -0.08(-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.