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 (%)
Apr 29, 2011 9.120 9.120 9.110 9.110 392 +0.01(+0.11%)
Apr 28, 2011 9.100 9.100 9.100 9.100 90 +0.00(+0.00%)
Apr 27, 2011 9.110 9.120 9.100 9.100 2,503 -0.06(-0.66%)
Apr 26, 2011 9.300 9.300 9.160 9.160 2,560 -0.14(-1.51%)
Apr 25, 2011 9.120 9.300 9.170 9.300 6,253 +0.09(+0.98%)
Apr 21, 2011 9.210 9.210 9.210 9.210 104 +0.21(+2.33%)
Apr 20, 2011 9.000 9.090 8.990 9.000 3,615 +0.04(+0.45%)
Apr 19, 2011 8.910 9.000 8.910 8.960 1,405 -0.04(-0.44%)
Apr 18, 2011 8.850 9.080 8.780 9.000 4,424 +0.15(+1.69%)
Apr 15, 2011 8.980 9.100 8.830 8.850 7,805 -0.45(-4.84%)
Apr 14, 2011 9.260 9.300 9.150 9.300 1,650 +0.00(+0.00%)
Apr 13, 2011 9.350 9.350 9.300 9.300 3,585 -0.05(-0.53%)
Apr 12, 2011 9.350 9.430 9.350 9.350 1,535 +0.00(+0.00%)
Apr 11, 2011 9.350 9.350 9.350 9.350 901 -0.05(-0.53%)
Apr 08, 2011 9.310 9.400 9.310 9.400 2,769 +0.10(+1.08%)
Apr 07, 2011 9.170 9.300 9.160 9.300 600 +0.10(+1.09%)
Apr 06, 2011 9.250 9.340 9.200 9.200 1,200 -0.10(-1.08%)
Apr 05, 2011 9.350 9.350 9.300 9.300 2,389 -0.10(-1.06%)
Apr 04, 2011 9.350 9.400 9.350 9.400 1,680 +0.05(+0.53%)
Apr 01, 2011 9.390 9.390 9.350 9.350 3,136 +0.10(+1.08%)
Mar 31, 2011 9.200 9.250 9.200 9.250 4,527 +0.02(+0.22%)
Mar 30, 2011 9.010 9.240 9.010 9.230 1,842 +0.23(+2.56%)
Mar 29, 2011 9.000 9.000 9.000 9.000 300 -0.03(-0.33%)
Mar 28, 2011 9.030 9.250 9.030 9.030 2,180 -0.07(-0.77%)
Mar 25, 2011 8.930 9.250 8.930 9.100 14,368 +0.15(+1.68%)
Mar 24, 2011 8.930 8.950 8.900 8.950 2,140 +0.05(+0.56%)
Mar 23, 2011 8.900 8.900 8.900 8.900 500 +0.00(+0.00%)
Mar 22, 2011 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Mar 21, 2011 8.760 8.900 8.750 8.900 3,348 +0.10(+1.14%)
Mar 18, 2011 8.800 8.900 8.800 8.800 3,950 -0.10(-1.12%)
Mar 17, 2011 8.800 8.900 8.800 8.900 2,075 +0.12(+1.37%)
Mar 16, 2011 8.740 8.780 8.740 8.780 713 +0.08(+0.92%)
Mar 15, 2011 8.800 8.900 8.630 8.700 3,404 -0.10(-1.14%)
Mar 14, 2011 8.760 8.800 8.700 8.800 762,083 +0.10(+1.15%)
Mar 11, 2011 8.900 8.900 8.690 8.700 3,231 -0.20(-2.25%)
Mar 10, 2011 8.800 8.900 8.800 8.900 4,600 +0.20(+2.30%)
Mar 09, 2011 8.800 8.800 8.700 8.700 20,986 -0.10(-1.14%)
Mar 08, 2011 8.800 8.800 8.800 8.800 34,730 +0.00(+0.00%)
Mar 07, 2011 8.800 8.800 8.730 8.800 8,280 +0.03(+0.34%)
Mar 04, 2011 8.790 8.800 8.700 8.770 19,150 -0.03(-0.34%)
Mar 03, 2011 8.800 8.800 8.800 8.800 54,640 +0.00(+0.00%)
Mar 02, 2011 8.750 8.800 8.710 8.800 31,542 +0.00(+0.00%)
Mar 01, 2011 8.780 8.800 8.750 8.800 37,224 +0.00(+0.00%)
Feb 28, 2011 8.800 8.800 8.800 8.800 86,595 +0.00(+0.00%)
Feb 25, 2011 8.790 8.800 8.770 8.800 7,242 +0.01(+0.11%)
Feb 24, 2011 8.790 8.790 8.790 8.790 805 +0.00(+0.00%)
Feb 23, 2011 8.760 8.790 8.750 8.790 5,300 +0.08(+0.92%)
Feb 22, 2011 8.800 8.800 8.710 8.710 7,956 -0.09(-1.02%)
Feb 18, 2011 8.750 8.800 8.740 8.800 7,436 +0.06(+0.69%)
Feb 17, 2011 8.800 8.800 8.720 8.740 6,659 -0.06(-0.68%)
Feb 16, 2011 8.800 8.800 8.800 8.800 14,664 +0.00(+0.00%)
Feb 15, 2011 8.800 8.800 8.800 8.800 6,812 +0.00(+0.00%)
Feb 14, 2011 8.750 8.800 8.720 8.800 9,661 +0.01(+0.11%)
Feb 11, 2011 8.800 8.800 8.710 8.790 13,937 -0.01(-0.11%)
Feb 10, 2011 8.800 8.800 8.790 8.800 5,172 +0.00(+0.00%)
Feb 09, 2011 8.790 8.800 8.790 8.800 10,700 +0.02(+0.23%)
Feb 08, 2011 8.670 8.780 8.660 8.780 3,608 +0.09(+1.04%)
Feb 07, 2011 8.780 8.790 8.690 8.690 7,929 -0.01(-0.11%)
Feb 04, 2011 8.740 8.790 8.700 8.700 5,686 -0.01(-0.11%)
Feb 03, 2011 8.790 8.800 8.710 8.710 4,000 -0.06(-0.68%)
Feb 02, 2011 8.800 8.800 8.720 8.770 3,029 -0.03(-0.34%)
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.