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

Andrew Peller Ltd (TSX: ADW-A )

4.250 -0.120 (-2.75%)
Streaming Delayed Price Updated: 3:41 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 4.360 4.400 4.250 4.250 18,828 -0.12(-2.75%)
Oct 17, 2024 4.420 4.420 4.300 4.370 34,904 -0.04(-0.91%)
Oct 16, 2024 4.440 4.550 4.410 4.410 14,013 -0.01(-0.23%)
Oct 15, 2024 4.430 4.540 4.400 4.420 35,053 +0.00(+0.00%)
Oct 11, 2024 4.420 0 -0.01(-0.23%)
Oct 10, 2024 4.400 4.440 4.350 4.430 35,569 +0.05(+1.14%)
Oct 09, 2024 4.330 4.380 4.250 4.380 40,055 +0.12(+2.82%)
Oct 08, 2024 4.150 4.260 4.150 4.260 46,308 +0.14(+3.40%)
Oct 07, 2024 3.970 4.150 3.970 4.120 52,617 +0.14(+3.52%)
Oct 04, 2024 3.920 3.990 3.920 3.980 6,090 -0.03(-0.75%)
Oct 03, 2024 3.920 4.030 3.900 4.010 14,971 +0.09(+2.30%)
Oct 02, 2024 3.960 3.970 3.920 3.920 7,700 -0.03(-0.76%)
Oct 01, 2024 3.950 3.990 3.940 3.950 4,501 +0.02(+0.51%)
Sep 30, 2024 3.920 3.990 3.920 3.930 14,812 -0.02(-0.51%)
Sep 27, 2024 4.020 4.020 3.940 3.950 12,609 -0.07(-1.74%)
Sep 26, 2024 4.050 4.060 4.010 4.020 21,149 -0.02(-0.50%)
Sep 25, 2024 4.100 4.110 4.030 4.040 9,834 -0.06(-1.46%)
Sep 24, 2024 4.110 4.180 4.100 4.100 9,200 -0.04(-0.97%)
Sep 23, 2024 4.160 4.170 4.110 4.140 4,213 +0.01(+0.24%)
Sep 20, 2024 4.110 4.180 4.110 4.130 7,559 +0.00(+0.00%)
Sep 19, 2024 4.100 4.200 4.100 4.130 30,803 +0.07(+1.72%)
Sep 18, 2024 4.020 4.100 4.020 4.060 11,712 +0.03(+0.74%)
Sep 17, 2024 3.960 4.090 3.910 4.030 37,642 +0.12(+3.07%)
Sep 16, 2024 3.910 4.010 3.900 3.910 39,446 -0.03(-0.76%)
Sep 13, 2024 3.900 4.050 3.900 3.940 41,501 +0.02(+0.51%)
Sep 12, 2024 3.910 4.010 3.910 3.920 30,851 -0.04(-1.01%)
Sep 11, 2024 3.900 3.990 3.860 3.960 25,917 +0.04(+1.02%)
Sep 10, 2024 3.880 3.940 3.860 3.920 29,870 +0.05(+1.29%)
Sep 09, 2024 3.820 3.910 3.820 3.870 74,625 +0.02(+0.52%)
Sep 06, 2024 3.820 3.850 3.790 3.850 13,080 +0.04(+1.05%)
Sep 05, 2024 3.800 3.830 3.770 3.810 13,921 +0.00(+0.00%)
Sep 04, 2024 3.770 3.810 3.770 3.810 14,850 +0.04(+1.06%)
Sep 03, 2024 3.820 3.820 3.770 3.770 18,825 -0.06(-1.57%)
Aug 30, 2024 3.830 0 -0.03(-0.78%)
Aug 29, 2024 3.880 3.930 3.850 3.860 12,342 -0.02(-0.52%)
Aug 28, 2024 3.860 3.880 3.850 3.880 11,446 +0.02(+0.52%)
Aug 27, 2024 3.880 3.920 3.860 3.860 14,831 -0.01(-0.26%)
Aug 26, 2024 3.980 3.980 3.870 3.870 25,112 -0.09(-2.27%)
Aug 23, 2024 3.900 3.960 3.900 3.960 15,936 +0.08(+2.06%)
Aug 22, 2024 3.880 3.910 3.830 3.880 24,743 +0.02(+0.52%)
Aug 21, 2024 3.920 3.950 3.860 3.860 33,273 -0.05(-1.28%)
Aug 20, 2024 3.860 3.930 3.860 3.910 16,811 +0.02(+0.51%)
Aug 19, 2024 3.890 3.940 3.850 3.890 12,919 -0.01(-0.26%)
Aug 16, 2024 4.000 4.020 3.890 3.900 43,030 -0.09(-2.26%)
Aug 15, 2024 3.970 4.030 3.970 3.990 18,930 -0.01(-0.25%)
Aug 14, 2024 4.010 4.010 3.970 4.000 9,300 +0.00(+0.00%)
Aug 13, 2024 4.040 4.060 3.990 4.000 7,025 -0.02(-0.50%)
Aug 12, 2024 4.090 4.090 4.000 4.020 8,538 -0.06(-1.47%)
Aug 09, 2024 4.110 4.150 4.080 4.080 20,618 -0.03(-0.73%)
Aug 08, 2024 4.000 4.170 3.960 4.110 19,890 +0.07(+1.73%)
Aug 07, 2024 4.200 4.200 4.020 4.040 27,960 -0.06(-1.46%)
Aug 06, 2024 4.080 4.130 4.040 4.100 41,866 +0.00(+0.00%)
Aug 02, 2024 4.100 0 -0.15(-3.53%)
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.