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

Andrew Peller Ltd (TSX: ADW-A )

4.000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Apr 25, 2024 3.940 4.020 3.940 4.000 8,987 +0.00(+0.00%)
Apr 24, 2024 3.900 4.020 3.900 4.000 9,946 +0.00(+0.00%)
Apr 23, 2024 3.970 4.020 3.970 4.000 7,210 -0.02(-0.50%)
Apr 22, 2024 4.000 4.020 4.000 4.020 7,521 +0.02(+0.50%)
Apr 19, 2024 3.850 4.000 3.830 4.000 22,207 +0.13(+3.36%)
Apr 18, 2024 3.840 3.870 3.810 3.870 19,075 +0.01(+0.26%)
Apr 17, 2024 3.820 3.890 3.820 3.860 31,800 +0.05(+1.31%)
Apr 16, 2024 3.900 3.900 3.800 3.810 7,000 -0.04(-1.04%)
Apr 15, 2024 3.840 3.860 3.770 3.850 28,391 -0.01(-0.26%)
Apr 12, 2024 3.940 3.950 3.840 3.860 17,365 -0.02(-0.52%)
Apr 11, 2024 3.850 3.940 3.840 3.880 31,287 +0.00(+0.00%)
Apr 10, 2024 3.930 3.930 3.840 3.880 22,439 -0.01(-0.26%)
Apr 09, 2024 3.930 3.930 3.890 3.890 16,000 -0.01(-0.26%)
Apr 08, 2024 3.920 3.940 3.900 3.900 26,306 -0.03(-0.76%)
Apr 05, 2024 3.950 3.950 3.910 3.930 17,289 +0.00(+0.00%)
Apr 04, 2024 3.940 3.980 3.910 3.930 10,357 -0.11(-2.72%)
Apr 03, 2024 3.990 4.160 3.990 4.040 51,930 +0.03(+0.75%)
Apr 02, 2024 3.900 4.010 3.900 4.010 31,814 +0.10(+2.56%)
Apr 01, 2024 4.000 4.000 3.910 3.910 15,251 -0.08(-2.01%)
Mar 28, 2024 3.990 0 +0.06(+1.53%)
Mar 27, 2024 3.990 4.030 3.930 3.930 28,057 -0.03(-0.76%)
Mar 26, 2024 3.920 4.020 3.910 3.960 19,836 +0.04(+1.02%)
Mar 25, 2024 3.900 3.970 3.900 3.920 24,884 +0.02(+0.51%)
Mar 22, 2024 3.910 3.960 3.890 3.900 24,000 -0.01(-0.26%)
Mar 21, 2024 3.940 3.980 3.900 3.910 40,235 -0.02(-0.51%)
Mar 20, 2024 3.990 4.000 3.930 3.930 13,150 -0.06(-1.50%)
Mar 19, 2024 4.000 4.020 3.940 3.990 27,492 -0.01(-0.25%)
Mar 18, 2024 3.990 4.040 3.950 4.000 12,701 -0.03(-0.74%)
Mar 15, 2024 3.960 4.060 3.960 4.030 59,867 +0.01(+0.25%)
Mar 14, 2024 4.080 4.080 4.000 4.020 12,000 -0.06(-1.47%)
Mar 13, 2024 4.260 4.260 4.050 4.080 17,330 -0.02(-0.49%)
Mar 12, 2024 4.060 4.100 4.060 4.100 24,150 +0.04(+0.99%)
Mar 11, 2024 4.310 4.310 4.040 4.060 8,523 -0.02(-0.49%)
Mar 08, 2024 4.000 4.100 4.000 4.080 33,301 +0.10(+2.51%)
Mar 07, 2024 4.000 4.040 3.950 3.980 17,148 +0.03(+0.76%)
Mar 06, 2024 3.960 4.020 3.920 3.950 32,836 -0.03(-0.75%)
Mar 05, 2024 4.020 4.020 3.950 3.980 31,543 -0.06(-1.49%)
Mar 04, 2024 4.080 4.090 4.030 4.040 4,397 -0.05(-1.22%)
Mar 01, 2024 4.000 4.090 3.970 4.090 7,013 +0.09(+2.25%)
Feb 29, 2024 3.940 4.000 3.940 4.000 29,466 +0.03(+0.76%)
Feb 28, 2024 4.050 4.050 3.970 3.970 19,102 -0.09(-2.22%)
Feb 27, 2024 3.970 4.080 3.970 4.060 6,043 +0.06(+1.50%)
Feb 26, 2024 4.050 4.060 4.000 4.000 28,395 -0.07(-1.72%)
Feb 23, 2024 4.050 4.100 4.050 4.070 12,203 -0.01(-0.25%)
Feb 22, 2024 4.010 4.080 4.010 4.080 15,250 +0.08(+2.00%)
Feb 21, 2024 4.120 4.120 3.940 4.000 322,170 -0.08(-1.96%)
Feb 20, 2024 4.070 4.110 4.070 4.080 10,741 -0.05(-1.21%)
Feb 16, 2024 4.130 0 +0.01(+0.24%)
Feb 15, 2024 4.160 4.200 4.120 4.120 9,967 -0.04(-0.96%)
Feb 14, 2024 4.290 4.290 4.160 4.160 22,713 -0.11(-2.58%)
Feb 13, 2024 4.390 4.390 4.190 4.270 102,867 -0.20(-4.47%)
Feb 12, 2024 4.360 4.500 4.340 4.470 27,994 +0.15(+3.47%)
Feb 09, 2024 4.300 4.330 4.290 4.320 5,274 -0.03(-0.69%)
Feb 08, 2024 4.370 4.370 4.280 4.350 15,958 -0.06(-1.36%)
Feb 07, 2024 4.410 4.450 4.410 4.410 12,206 +0.00(+0.00%)
Feb 06, 2024 4.360 4.480 4.360 4.410 14,733 -0.04(-0.90%)
Feb 05, 2024 4.460 4.460 4.430 4.450 10,420 -0.02(-0.45%)
Feb 02, 2024 4.470 4.480 4.350 4.470 10,751 -0.02(-0.45%)
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.