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

Andrew Peller Ltd (TSX: ADW-A )

3.920 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 2022 6.890 6.890 6.710 6.760 35,748 -0.10(-1.46%)
Apr 28, 2022 6.850 6.870 6.720 6.860 30,590 +0.10(+1.48%)
Apr 27, 2022 7.010 7.010 6.730 6.760 51,441 -0.20(-2.87%)
Apr 26, 2022 7.050 7.050 6.890 6.960 107,207 -0.14(-1.97%)
Apr 25, 2022 7.170 7.170 7.010 7.100 25,079 -0.02(-0.28%)
Apr 22, 2022 7.150 7.150 7.050 7.120 39,908 -0.03(-0.42%)
Apr 21, 2022 7.100 7.150 7.060 7.150 31,874 +0.02(+0.28%)
Apr 20, 2022 7.170 7.170 7.060 7.130 60,010 -0.06(-0.83%)
Apr 19, 2022 7.250 7.250 7.150 7.190 13,377 +0.01(+0.14%)
Apr 18, 2022 7.200 7.230 7.180 7.180 8,987 -0.02(-0.28%)
Apr 14, 2022 7.200 0 +0.02(+0.28%)
Apr 13, 2022 7.190 7.190 7.150 7.180 7,626 -0.02(-0.28%)
Apr 12, 2022 7.130 7.200 7.120 7.200 19,107 +0.04(+0.56%)
Apr 11, 2022 7.150 7.190 7.140 7.160 20,711 +0.01(+0.14%)
Apr 08, 2022 7.140 7.260 7.100 7.150 43,509 +0.01(+0.14%)
Apr 07, 2022 7.180 7.180 7.140 7.140 18,729 -0.06(-0.83%)
Apr 06, 2022 7.190 7.200 7.120 7.200 37,487 +0.05(+0.70%)
Apr 05, 2022 7.130 7.200 7.130 7.150 14,811 +0.00(+0.00%)
Apr 04, 2022 7.300 7.300 7.150 7.150 25,378 -0.05(-0.69%)
Apr 01, 2022 7.280 7.280 7.130 7.200 33,155 -0.08(-1.10%)
Mar 31, 2022 7.300 7.300 7.210 7.280 32,354 +0.01(+0.14%)
Mar 30, 2022 7.310 7.320 7.190 7.270 39,575 -0.12(-1.62%)
Mar 29, 2022 7.230 7.410 7.220 7.390 56,353 +0.13(+1.79%)
Mar 28, 2022 7.330 7.330 7.190 7.260 26,925 +0.00(+0.00%)
Mar 25, 2022 7.260 7.350 7.250 7.260 22,888 -0.05(-0.68%)
Mar 24, 2022 7.480 7.480 7.260 7.310 23,329 -0.02(-0.27%)
Mar 23, 2022 7.540 7.540 7.310 7.330 24,618 -0.12(-1.61%)
Mar 22, 2022 7.390 7.540 7.380 7.450 53,550 +0.05(+0.68%)
Mar 21, 2022 7.400 7.440 7.350 7.400 48,324 -0.02(-0.27%)
Mar 18, 2022 7.370 7.420 7.250 7.420 29,406 +0.11(+1.50%)
Mar 17, 2022 7.300 7.350 7.230 7.310 26,287 +0.08(+1.11%)
Mar 16, 2022 7.140 7.280 7.140 7.230 13,490 +0.11(+1.54%)
Mar 15, 2022 7.220 7.220 7.060 7.120 27,288 -0.01(-0.14%)
Mar 14, 2022 7.240 7.240 7.120 7.130 27,234 -0.10(-1.38%)
Mar 11, 2022 7.220 7.300 7.200 7.230 34,281 -0.04(-0.55%)
Mar 10, 2022 7.260 7.330 7.200 7.270 17,135 -0.06(-0.82%)
Mar 09, 2022 7.200 7.360 7.200 7.330 42,214 +0.12(+1.66%)
Mar 08, 2022 7.150 7.330 7.100 7.210 44,436 +0.09(+1.26%)
Mar 07, 2022 7.130 7.220 7.100 7.120 93,871 -0.11(-1.52%)
Mar 04, 2022 7.280 7.280 7.180 7.230 58,245 +0.01(+0.14%)
Mar 03, 2022 7.200 7.260 7.140 7.220 56,872 +0.02(+0.28%)
Mar 02, 2022 7.320 7.320 7.160 7.200 21,618 +0.05(+0.70%)
Mar 01, 2022 7.280 7.280 7.150 7.150 49,950 -0.05(-0.69%)
Feb 28, 2022 7.250 7.250 7.120 7.200 34,025 -0.01(-0.14%)
Feb 25, 2022 7.060 7.300 7.060 7.210 114,096 +0.18(+2.56%)
Feb 24, 2022 7.130 7.140 7.030 7.030 81,605 -0.14(-1.95%)
Feb 23, 2022 7.290 7.290 7.170 7.170 46,219 -0.11(-1.51%)
Feb 22, 2022 7.400 7.400 7.220 7.280 86,215 -0.11(-1.49%)
Feb 18, 2022 7.390 0 -0.14(-1.86%)
Feb 17, 2022 7.770 7.770 7.500 7.530 72,923 -0.17(-2.21%)
Feb 16, 2022 7.740 7.820 7.610 7.700 35,262 -0.05(-0.65%)
Feb 15, 2022 7.710 7.800 7.690 7.750 30,933 +0.04(+0.52%)
Feb 14, 2022 7.760 7.760 7.660 7.710 33,418 -0.04(-0.52%)
Feb 11, 2022 7.710 7.800 7.500 7.750 102,528 +0.06(+0.78%)
Feb 10, 2022 8.000 8.000 7.650 7.690 162,072 -0.56(-6.79%)
Feb 09, 2022 8.090 8.280 8.080 8.250 43,107 +0.16(+1.98%)
Feb 08, 2022 8.090 8.090 8.030 8.090 10,686 +0.02(+0.25%)
Feb 07, 2022 8.100 8.100 8.020 8.070 7,533 +0.01(+0.12%)
Feb 04, 2022 8.080 8.100 8.030 8.060 8,840 -0.01(-0.12%)
Feb 03, 2022 8.090 8.070 33,492 -0.01(-0.12%)
Feb 02, 2022 8.050 8.100 8.030 8.080 12,716 +0.07(+0.87%)
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.