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 (%)
May 17, 2024 3.880 3.960 3.880 3.940 16,752 +0.06(+1.55%)
May 16, 2024 3.950 3.950 3.880 3.880 4,348 -0.06(-1.52%)
May 15, 2024 3.950 3.970 3.920 3.940 14,650 -0.01(-0.25%)
May 14, 2024 3.950 3.950 3.910 3.950 3,700 +0.02(+0.51%)
May 13, 2024 3.890 3.950 3.890 3.930 12,164 +0.06(+1.55%)
May 10, 2024 3.870 3.870 3.830 3.870 21,200 +0.02(+0.52%)
May 09, 2024 3.840 3.870 3.780 3.850 27,192 -0.01(-0.26%)
May 08, 2024 3.840 3.860 3.800 3.860 17,999 +0.02(+0.52%)
May 07, 2024 3.820 3.860 3.820 3.840 11,387 -0.02(-0.52%)
May 06, 2024 3.970 3.970 3.860 3.860 7,156 -0.06(-1.53%)
May 03, 2024 3.810 3.920 3.810 3.920 17,367 +0.11(+2.89%)
May 02, 2024 3.800 3.840 3.760 3.810 65,310 +0.02(+0.53%)
May 01, 2024 3.840 3.880 3.790 3.790 14,369 -0.05(-1.30%)
Apr 30, 2024 3.870 3.980 3.820 3.840 6,589 -0.06(-1.54%)
Apr 29, 2024 3.950 3.970 3.900 3.900 26,516 -0.05(-1.27%)
Apr 26, 2024 4.000 4.020 3.950 3.950 4,998 -0.05(-1.25%)
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%)
Feb 01, 2024 4.470 4.520 4.470 4.490 24,402 -0.01(-0.22%)
Jan 31, 2024 4.580 4.590 4.490 4.500 12,558 -0.09(-1.96%)
Jan 30, 2024 4.570 4.620 4.570 4.590 5,502 -0.01(-0.22%)
Jan 29, 2024 4.410 4.610 4.410 4.600 41,718 -0.01(-0.22%)
Jan 26, 2024 4.620 4.650 4.610 4.610 27,796 -0.01(-0.22%)
Jan 25, 2024 4.600 4.650 4.500 4.620 59,166 +0.01(+0.22%)
Jan 24, 2024 4.640 4.650 4.600 4.610 20,506 -0.05(-1.07%)
Jan 23, 2024 4.750 4.750 4.570 4.660 28,440 -0.06(-1.27%)
Jan 22, 2024 4.860 4.860 4.710 4.720 12,011 -0.06(-1.26%)
Jan 19, 2024 4.720 4.800 4.700 4.780 17,517 +0.03(+0.63%)
Jan 18, 2024 4.790 4.800 4.730 4.750 15,711 -0.03(-0.63%)
Jan 17, 2024 4.830 4.840 4.750 4.780 13,960 -0.04(-0.83%)
Jan 16, 2024 4.830 4.850 4.770 4.820 15,704 -0.07(-1.43%)
Jan 15, 2024 4.810 4.930 4.810 4.890 56,593 +0.07(+1.45%)
Jan 12, 2024 4.820 4.890 4.770 4.820 14,711 -0.03(-0.62%)
Jan 11, 2024 4.810 4.890 4.800 4.850 95,789 +0.02(+0.41%)
Jan 10, 2024 4.810 4.890 4.740 4.830 88,477 +0.14(+2.99%)
Jan 09, 2024 4.630 4.700 4.630 4.690 8,327 +0.05(+1.08%)
Jan 08, 2024 4.570 4.650 4.520 4.640 7,023 -0.01(-0.22%)
Jan 05, 2024 4.670 4.670 4.650 4.650 603 -0.02(-0.43%)
Jan 04, 2024 4.520 4.670 4.520 4.670 11,601 +0.07(+1.52%)
Jan 03, 2024 4.480 4.600 4.480 4.600 2,902 +0.09(+2.00%)
Jan 02, 2024 4.600 4.600 4.350 4.510 19,188 -0.10(-2.17%)
Dec 29, 2023 4.610 0 -0.15(-3.15%)
Dec 28, 2023 4.820 4.820 4.720 4.760 3,117 -0.08(-1.65%)
Dec 27, 2023 4.740 4.950 4.740 4.840 13,225 +0.15(+3.20%)
Dec 22, 2023 4.690 0 +0.04(+0.86%)
Dec 21, 2023 4.630 4.650 4.530 4.650 18,262 +0.05(+1.09%)
Dec 20, 2023 4.690 4.710 4.550 4.600 16,586 -0.09(-1.92%)
Dec 19, 2023 4.520 4.750 4.520 4.690 56,960 +0.16(+3.53%)
Dec 18, 2023 4.490 4.600 4.490 4.530 28,124 +0.01(+0.22%)
Dec 15, 2023 4.510 4.540 4.500 4.520 31,750 -0.02(-0.44%)
Dec 14, 2023 4.500 4.570 4.450 4.540 34,818 +0.21(+4.85%)
Dec 13, 2023 4.330 4.450 4.320 4.330 21,619 +0.00(+0.00%)
Dec 12, 2023 4.450 4.450 4.310 4.330 10,906 -0.07(-1.59%)
Dec 11, 2023 4.600 4.600 4.400 4.400 19,132 -0.17(-3.72%)
Dec 08, 2023 4.460 4.570 4.370 4.570 41,655 +0.07(+1.56%)
Dec 07, 2023 4.600 4.600 4.440 4.500 41,375 -0.13(-2.81%)
Dec 06, 2023 4.500 4.630 4.490 4.630 135,407 +0.14(+3.12%)
Dec 05, 2023 4.460 4.490 4.410 4.490 24,013 +0.00(+0.00%)
Dec 04, 2023 4.450 4.550 4.430 4.490 62,687 +0.03(+0.67%)
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.