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

Andrew Peller Ltd (TSX: ADW-A )

3.860 -0.060 (-1.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 30, 2009 7.300 7.400 7.000 7.000 6,351 -0.30(-4.11%)
Apr 29, 2009 7.590 7.600 7.300 7.300 3,862 -0.30(-3.95%)
Apr 28, 2009 7.590 7.600 7.590 7.600 500 +0.00(+0.00%)
Apr 27, 2009 7.310 7.600 7.300 7.600 2,704 +0.40(+5.56%)
Apr 24, 2009 7.210 7.250 7.200 7.200 3,405 +0.19(+2.71%)
Apr 23, 2009 6.750 7.610 6.750 7.010 9,100 +0.37(+5.57%)
Apr 22, 2009 6.850 6.890 6.550 6.640 4,800 -0.22(-3.21%)
Apr 21, 2009 6.990 7.000 6.860 6.860 1,587 -0.09(-1.29%)
Apr 20, 2009 6.900 6.950 6.710 6.950 1,250 +0.35(+5.30%)
Apr 17, 2009 6.680 7.000 6.600 6.600 10,800 +0.00(+0.00%)
Apr 16, 2009 6.590 6.600 6.580 6.600 1,927 +0.01(+0.15%)
Apr 15, 2009 6.580 6.590 6.580 6.590 695 -0.01(-0.15%)
Apr 14, 2009 6.550 6.600 6.380 6.600 9,600 -0.04(-0.60%)
Apr 13, 2009 6.380 6.640 6.380 6.640 1,880 +0.26(+4.08%)
Apr 09, 2009 6.570 6.570 6.300 6.380 833 -0.31(-4.63%)
Apr 08, 2009 6.620 6.690 6.620 6.690 855 -0.01(-0.15%)
Apr 07, 2009 6.750 6.750 6.700 6.700 675 -0.09(-1.33%)
Apr 03, 2009 6.790 6.790 6.790 0 -0.08(-1.16%)
Apr 02, 2009 6.610 6.880 6.850 6.870 2,800 -0.02(-0.29%)
Apr 01, 2009 6.790 6.890 6.590 6.890 3,670 +0.10(+1.47%)
Mar 31, 2009 6.780 6.790 6.780 6.790 520 +0.18(+2.72%)
Mar 30, 2009 6.650 6.800 6.610 6.610 4,859 -0.04(-0.60%)
Mar 26, 2009 6.690 6.850 6.650 6.650 1,450 +0.14(+2.15%)
Mar 25, 2009 6.890 6.890 6.510 6.510 4,053 -0.24(-3.56%)
Mar 24, 2009 6.650 6.750 6.650 6.750 1,090 +0.08(+1.20%)
Mar 23, 2009 6.800 6.830 6.670 6.670 2,830 -0.22(-3.19%)
Mar 20, 2009 6.840 6.890 6.630 6.890 1,400 +0.26(+3.92%)
Mar 19, 2009 6.600 6.630 6.600 6.630 1,075 +0.03(+0.45%)
Mar 18, 2009 6.600 6.600 6.500 6.600 293 +0.10(+1.54%)
Mar 16, 2009 6.500 6.500 6.500 0 +0.10(+1.56%)
Mar 13, 2009 6.150 6.480 6.150 6.400 7,383 +0.30(+4.92%)
Mar 12, 2009 6.250 6.490 6.090 6.100 5,349 -0.39(-6.01%)
Mar 11, 2009 6.200 6.490 6.200 6.490 1,300 +0.09(+1.41%)
Mar 10, 2009 6.060 6.400 6.050 6.400 3,900 +0.35(+5.79%)
Mar 09, 2009 6.020 6.050 6.010 6.050 1,685 -0.12(-1.94%)
Mar 06, 2009 6.170 6.170 6.170 6.170 400 +0.00(+0.00%)
Mar 05, 2009 6.510 6.510 6.000 6.170 6,300 -0.38(-5.80%)
Mar 04, 2009 6.600 6.660 6.550 6.550 6,573 +0.05(+0.77%)
Mar 02, 2009 7.240 7.240 6.500 6.500 2,258 -0.70(-9.72%)
Feb 27, 2009 7.190 7.200 7.000 7.200 4,987 +0.00(+0.00%)
Feb 26, 2009 6.940 7.200 6.940 7.200 5,740 +0.26(+3.75%)
Feb 25, 2009 6.990 6.990 6.940 6.940 1,499 -0.01(-0.14%)
Feb 24, 2009 6.950 6.950 6.950 6.950 100 -0.10(-1.42%)
Feb 23, 2009 7.260 7.260 7.050 7.050 2,463 -0.20(-2.76%)
Feb 20, 2009 7.310 7.310 7.000 7.250 4,334 -0.06(-0.82%)
Feb 19, 2009 7.150 7.440 7.000 7.310 4,337 +0.19(+2.67%)
Feb 18, 2009 7.120 7.160 7.110 7.120 1,700 -0.18(-2.47%)
Feb 17, 2009 7.270 7.300 7.240 7.300 20,665 +0.03(+0.41%)
Feb 13, 2009 7.270 7.270 0 +0.00(+0.00%)
Feb 12, 2009 7.270 7.450 7.260 7.270 5,325 -0.13(-1.76%)
Feb 11, 2009 7.400 7.400 7.400 7.400 300 +0.12(+1.65%)
Feb 10, 2009 7.450 7.450 7.280 7.280 1,513 -0.12(-1.62%)
Feb 09, 2009 7.150 7.400 7.150 7.400 2,400 +0.25(+3.50%)
Feb 06, 2009 7.270 7.270 7.150 7.150 933 -0.24(-3.25%)
Feb 05, 2009 7.240 7.400 7.240 7.390 1,000 +0.27(+3.79%)
Feb 04, 2009 7.120 7.150 7.120 7.120 1,174 -0.03(-0.42%)
Feb 03, 2009 7.290 7.440 7.110 7.150 3,869 +0.05(+0.70%)
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.