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 (%)
Mar 30, 2012 10.18 10.29 10.18 10.19 4,533 +0.01(+0.10%)
Mar 29, 2012 10.18 10.18 10.18 10.18 800 -0.02(-0.20%)
Mar 28, 2012 10.28 10.29 10.20 10.20 4,500 -0.08(-0.78%)
Mar 27, 2012 10.21 10.28 10.20 10.28 3,355 +0.07(+0.69%)
Mar 26, 2012 10.23 10.23 10.21 10.21 1,102 -0.08(-0.78%)
Mar 23, 2012 10.30 10.30 10.25 10.29 4,312 +0.04(+0.39%)
Mar 22, 2012 10.25 10.30 10.25 10.25 2,570 +0.00(+0.00%)
Mar 21, 2012 10.24 10.25 10.18 10.25 4,391 +0.01(+0.10%)
Mar 20, 2012 10.05 10.25 10.05 10.24 4,850 +0.15(+1.49%)
Mar 19, 2012 10.04 10.09 10.04 10.09 907 +0.08(+0.80%)
Mar 16, 2012 10.04 10.04 10.01 10.01 400 +0.03(+0.30%)
Mar 15, 2012 9.980 9.980 9.980 0 +0.00(+0.00%)
Mar 14, 2012 10.13 10.13 9.960 9.980 4,248 -0.02(-0.20%)
Mar 13, 2012 10.01 10.01 9.960 10.00 2,234 +0.00(+0.00%)
Mar 12, 2012 10.24 10.25 10.00 10.00 2,515 -0.19(-1.86%)
Mar 09, 2012 10.00 10.19 10.00 10.19 4,301 +0.19(+1.90%)
Mar 08, 2012 10.00 10.01 10.00 10.00 1,950 +0.10(+1.01%)
Mar 07, 2012 9.950 9.950 9.890 9.900 2,028 -0.04(-0.40%)
Mar 06, 2012 10.11 10.11 9.820 9.940 5,971 -0.16(-1.58%)
Mar 05, 2012 10.15 10.15 10.10 10.10 1,926 -0.06(-0.59%)
Mar 02, 2012 10.16 10.16 10.16 49 +0.00(+0.00%)
Mar 01, 2012 10.25 10.25 10.16 10.16 943 -0.09(-0.88%)
Feb 29, 2012 10.26 10.30 10.25 10.25 2,187 -0.04(-0.39%)
Feb 28, 2012 10.25 10.29 10.25 10.29 2,595 +0.08(+0.78%)
Feb 27, 2012 10.00 10.21 10.00 10.21 3,440 +0.21(+2.10%)
Feb 24, 2012 10.16 10.27 10.00 10.00 4,065 -0.03(-0.30%)
Feb 23, 2012 9.900 10.03 9.900 10.03 1,200 +0.17(+1.72%)
Feb 22, 2012 9.850 9.860 9.810 9.860 900 +0.11(+1.13%)
Feb 21, 2012 10.03 10.03 9.750 9.750 2,409 -0.28(-2.79%)
Feb 17, 2012 10.03 10.03 10.03 0 +0.12(+1.21%)
Feb 16, 2012 9.780 10.00 9.780 9.910 3,390 -0.12(-1.20%)
Feb 15, 2012 10.02 10.03 10.02 10.03 1,228 +0.03(+0.30%)
Feb 14, 2012 10.00 10.09 10.00 10.00 8,102 +0.00(+0.00%)
Feb 13, 2012 10.17 10.17 9.990 10.00 9,350 -0.25(-2.44%)
Feb 10, 2012 10.25 10.25 10.25 10.25 4,914 -0.01(-0.10%)
Feb 09, 2012 9.970 10.26 9.970 10.26 37,528 +0.36(+3.64%)
Feb 08, 2012 9.710 9.900 9.710 9.900 762 +0.15(+1.54%)
Feb 07, 2012 9.650 9.750 9.650 9.750 5,900 +0.15(+1.56%)
Feb 06, 2012 9.560 9.650 9.550 9.600 3,427 -0.08(-0.83%)
Feb 03, 2012 9.680 9.680 9.680 0 +0.00(+0.00%)
Feb 02, 2012 9.570 9.680 9.570 9.680 6,210 +0.08(+0.83%)
Feb 01, 2012 9.660 9.660 9.600 9.600 6,125 -0.08(-0.83%)
Jan 31, 2012 9.890 9.890 9.660 9.680 400 -0.17(-1.73%)
Jan 30, 2012 9.950 9.950 9.850 9.850 951 -0.15(-1.50%)
Jan 27, 2012 9.850 10.00 9.850 10.00 3,131 +0.15(+1.52%)
Jan 26, 2012 9.860 9.860 9.850 9.850 1,999 +0.00(+0.00%)
Jan 25, 2012 9.860 9.940 9.850 9.850 5,500 -0.05(-0.51%)
Jan 24, 2012 9.850 9.900 9.850 9.900 5,026 +0.05(+0.51%)
Jan 23, 2012 9.830 9.900 9.750 9.850 5,853 +0.15(+1.55%)
Jan 20, 2012 9.750 9.770 9.700 9.700 11,900 +0.00(+0.00%)
Jan 19, 2012 9.550 9.700 9.550 9.700 3,928 +0.10(+1.04%)
Jan 18, 2012 9.540 9.610 9.420 9.600 3,713 +0.10(+1.05%)
Jan 17, 2012 9.500 9.500 9.500 9.500 1,500 +0.00(+0.00%)
Jan 16, 2012 9.650 9.650 9.500 9.500 3,470 -0.20(-2.06%)
Jan 13, 2012 9.600 9.700 9.600 9.700 4,535 +0.00(+0.00%)
Jan 12, 2012 9.580 9.700 9.580 9.700 1,200 +0.18(+1.89%)
Jan 11, 2012 9.510 9.590 9.500 9.520 8,102 -0.12(-1.24%)
Jan 10, 2012 9.450 9.640 9.450 9.640 4,578 +0.19(+2.01%)
Jan 09, 2012 9.400 9.450 9.400 9.450 3,159 +0.00(+0.00%)
Jan 06, 2012 9.450 9.450 9.400 9.450 5,205 +0.01(+0.11%)
Jan 05, 2012 9.340 9.440 9.330 9.440 4,782 -0.01(-0.11%)
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.