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

Andrew Peller Ltd (TSX: ADW-A )

3.820 -0.030 (-0.78%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 27, 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, 2021 8.600 8.600 8.520 8.530 22,814 -0.06(-0.70%)
Sep 29, 2021 8.560 8.620 8.530 8.590 12,975 +0.08(+0.94%)
Sep 28, 2021 8.670 8.670 8.490 8.510 33,281 -0.16(-1.85%)
Sep 27, 2021 8.650 8.690 8.590 8.670 24,872 -0.05(-0.57%)
Sep 24, 2021 8.780 8.780 8.640 8.720 24,090 +0.07(+0.81%)
Sep 23, 2021 8.720 8.720 8.570 8.650 48,522 -0.03(-0.35%)
Sep 22, 2021 8.600 8.710 8.580 8.680 23,559 +0.10(+1.17%)
Sep 21, 2021 8.600 8.610 8.510 8.580 36,881 -0.01(-0.12%)
Sep 20, 2021 8.340 8.590 8.250 8.590 66,292 +0.18(+2.14%)
Sep 17, 2021 8.440 8.460 8.380 8.410 25,003 -0.01(-0.12%)
Sep 16, 2021 8.310 8.440 8.310 8.420 22,549 +0.01(+0.12%)
Sep 15, 2021 8.390 8.430 8.310 8.410 33,660 +0.02(+0.24%)
Sep 14, 2021 8.490 8.520 8.380 8.390 20,779 -0.04(-0.47%)
Sep 13, 2021 8.590 8.600 8.420 8.430 52,926 -0.15(-1.75%)
Sep 10, 2021 8.580 8.650 8.580 8.580 20,581 -0.07(-0.81%)
Sep 09, 2021 8.610 8.770 8.590 8.650 29,355 -0.03(-0.35%)
Sep 08, 2021 8.550 8.700 8.550 8.680 23,259 +0.08(+0.93%)
Sep 07, 2021 8.730 8.760 8.570 8.600 27,331 -0.12(-1.38%)
Sep 03, 2021 8.720 8.720 8.720 0 -0.09(-1.02%)
Sep 02, 2021 9.030 9.030 8.780 8.810 42,155 -0.05(-0.56%)
Sep 01, 2021 8.620 8.870 8.620 8.860 63,995 +0.22(+2.55%)
Aug 31, 2021 8.680 8.680 8.580 8.640 33,277 -0.01(-0.12%)
Aug 30, 2021 8.620 8.670 8.570 8.650 52,933 +0.02(+0.23%)
Aug 27, 2021 8.570 8.780 8.570 8.630 53,680 +0.09(+1.05%)
Aug 26, 2021 8.440 8.560 8.430 8.540 44,575 +0.09(+1.07%)
Aug 25, 2021 8.440 8.500 8.360 8.450 29,712 -0.02(-0.24%)
Aug 24, 2021 8.470 8.500 8.370 8.470 25,401 +0.01(+0.12%)
Aug 23, 2021 8.280 8.500 8.260 8.460 30,779 +0.18(+2.17%)
Aug 20, 2021 8.340 8.340 8.240 8.280 19,636 -0.03(-0.36%)
Aug 19, 2021 8.360 8.390 8.190 8.310 62,410 -0.11(-1.31%)
Aug 18, 2021 8.540 8.580 8.400 8.420 50,125 -0.15(-1.75%)
Aug 17, 2021 8.620 8.730 8.570 8.570 37,637 -0.05(-0.58%)
Aug 16, 2021 8.600 8.700 8.550 8.620 26,775 -0.02(-0.23%)
Aug 13, 2021 8.660 8.720 8.610 8.640 50,715 +0.04(+0.47%)
Aug 12, 2021 8.690 8.690 8.550 8.600 37,332 -0.03(-0.35%)
Aug 11, 2021 8.790 8.790 8.500 8.630 82,959 +0.04(+0.47%)
Aug 10, 2021 8.750 8.750 8.530 8.590 51,716 -0.04(-0.46%)
Aug 09, 2021 8.370 8.740 8.310 8.630 204,387 +0.26(+3.11%)
Aug 06, 2021 8.640 8.660 8.350 8.370 145,973 -0.26(-3.01%)
Aug 05, 2021 8.800 8.900 8.600 8.630 71,913 -0.12(-1.37%)
Aug 04, 2021 8.780 8.850 8.730 8.750 49,984 -0.09(-1.02%)
Aug 03, 2021 8.910 8.910 8.780 8.840 35,145 -0.07(-0.79%)
Jul 30, 2021 8.910 8.910 8.910 0 +0.00(+0.00%)
Jul 29, 2021 8.790 8.960 8.750 8.910 49,393 +0.18(+2.06%)
Jul 28, 2021 8.790 8.820 8.680 8.730 107,448 -0.07(-0.80%)
Jul 27, 2021 8.890 8.890 8.770 8.800 30,343 -0.06(-0.68%)
Jul 26, 2021 8.880 8.880 8.770 8.860 58,195 +0.10(+1.14%)
Jul 23, 2021 8.890 8.890 8.760 8.760 92,125 -0.13(-1.46%)
Jul 22, 2021 8.900 8.960 8.810 8.890 38,350 +0.01(+0.11%)
Jul 21, 2021 9.000 9.070 8.880 8.880 59,281 -0.12(-1.33%)
Jul 20, 2021 9.070 9.120 8.960 9.000 80,042 +0.00(+0.00%)
Jul 19, 2021 9.080 9.130 8.870 9.000 113,861 -0.15(-1.64%)
Jul 16, 2021 9.220 9.260 9.110 9.150 51,754 -0.04(-0.44%)
Jul 15, 2021 9.320 9.340 9.160 9.190 67,314 -0.13(-1.39%)
Jul 14, 2021 9.450 9.450 9.320 9.320 37,899 -0.10(-1.06%)
Jul 13, 2021 9.510 9.510 9.390 9.420 27,862 -0.03(-0.32%)
Jul 12, 2021 9.550 9.550 9.450 9.450 42,751 +0.02(+0.21%)
Jul 09, 2021 9.460 9.490 9.290 9.430 44,572 +0.04(+0.43%)
Jul 08, 2021 9.350 9.430 9.280 9.390 40,141 +0.02(+0.21%)
Jul 07, 2021 9.470 9.470 9.370 9.370 31,952 -0.03(-0.32%)
Jul 06, 2021 9.600 9.600 9.350 9.400 72,201 -0.15(-1.57%)
Jul 05, 2021 9.550 9.630 9.520 9.550 23,649 +0.05(+0.53%)
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.