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, 2020 9.550 9.760 9.240 9.450 27,564 -0.10(-1.05%)
Apr 29, 2020 9.250 9.590 9.240 9.550 26,463 +0.39(+4.26%)
Apr 28, 2020 8.970 9.230 8.890 9.160 25,237 +0.45(+5.17%)
Apr 27, 2020 8.630 8.880 8.560 8.710 18,419 +0.15(+1.75%)
Apr 24, 2020 8.620 8.620 8.510 8.560 19,422 +0.00(+0.00%)
Apr 23, 2020 8.520 8.680 8.510 8.560 10,906 +0.07(+0.82%)
Apr 22, 2020 8.450 8.600 8.400 8.490 22,009 +0.00(+0.00%)
Apr 21, 2020 8.510 8.650 8.450 8.490 43,481 -0.03(-0.35%)
Apr 20, 2020 8.830 8.830 8.410 8.520 41,270 -0.09(-1.05%)
Apr 17, 2020 8.360 8.630 8.360 8.610 17,786 +0.26(+3.11%)
Apr 16, 2020 8.270 8.560 8.270 8.350 236,326 -0.11(-1.30%)
Apr 15, 2020 8.350 8.530 8.200 8.460 16,868 +0.11(+1.32%)
Apr 14, 2020 8.240 8.520 8.240 8.350 44,534 +0.09(+1.09%)
Apr 13, 2020 8.490 8.490 8.190 8.260 10,863 -0.23(-2.71%)
Apr 09, 2020 8.490 8.490 8.490 0 +0.21(+2.54%)
Apr 08, 2020 8.430 8.460 8.100 8.280 20,220 +0.19(+2.35%)
Apr 07, 2020 7.560 8.210 7.560 8.090 32,676 +0.54(+7.15%)
Apr 06, 2020 8.030 8.030 7.320 7.550 24,686 +0.14(+1.89%)
Apr 03, 2020 7.980 7.980 7.300 7.410 19,324 +0.03(+0.41%)
Apr 02, 2020 7.300 8.050 7.020 7.380 50,939 -0.17(-2.25%)
Apr 01, 2020 7.960 8.020 7.460 7.550 22,816 -0.71(-8.60%)
Mar 31, 2020 7.750 8.460 7.750 8.260 37,207 +0.58(+7.55%)
Mar 30, 2020 7.490 7.680 7.190 7.680 31,810 +0.00(+0.00%)
Mar 27, 2020 6.890 7.680 6.890 7.680 35,617 +0.36(+4.92%)
Mar 26, 2020 7.210 7.330 6.910 7.320 42,639 +0.52(+7.65%)
Mar 25, 2020 6.980 7.220 6.430 6.800 55,805 +0.33(+5.10%)
Mar 24, 2020 6.100 6.500 6.100 6.470 47,944 +0.38(+6.24%)
Mar 23, 2020 6.280 6.400 6.040 6.090 32,454 -0.48(-7.31%)
Mar 20, 2020 6.400 6.840 6.390 6.570 44,126 +0.22(+3.46%)
Mar 19, 2020 6.000 6.500 6.000 6.350 90,694 +0.07(+1.11%)
Mar 18, 2020 7.390 7.390 6.040 6.280 91,930 -1.12(-15.14%)
Mar 17, 2020 7.320 7.520 7.000 7.400 58,604 -0.05(-0.67%)
Mar 16, 2020 7.430 7.560 7.210 7.450 35,371 -0.35(-4.49%)
Mar 13, 2020 7.500 7.840 7.240 7.800 60,838 +0.32(+4.28%)
Mar 12, 2020 7.780 7.780 7.250 7.480 93,651 -0.50(-6.27%)
Mar 11, 2020 8.200 8.250 7.940 7.980 88,464 -0.14(-1.72%)
Mar 10, 2020 8.250 8.520 7.890 8.120 105,671 -0.01(-0.12%)
Mar 09, 2020 8.260 8.650 8.090 8.130 138,746 -0.77(-8.65%)
Mar 06, 2020 9.000 9.030 8.640 8.900 49,863 -0.23(-2.52%)
Mar 05, 2020 9.390 9.390 9.020 9.130 54,246 -0.22(-2.35%)
Mar 04, 2020 9.690 9.690 9.280 9.350 109,518 -0.07(-0.74%)
Mar 03, 2020 9.690 9.690 9.390 9.420 46,651 -0.04(-0.42%)
Mar 02, 2020 9.250 9.730 9.250 9.460 123,694 +0.05(+0.53%)
Feb 28, 2020 9.250 9.600 9.250 9.410 93,557 -0.31(-3.19%)
Feb 27, 2020 9.310 9.820 9.310 9.720 61,719 -0.27(-2.70%)
Feb 26, 2020 10.01 10.15 9.880 9.990 54,644 -0.16(-1.58%)
Feb 25, 2020 10.19 10.26 10.02 10.15 66,498 -0.06(-0.59%)
Feb 24, 2020 10.25 10.27 10.04 10.21 55,397 -0.09(-0.87%)
Feb 21, 2020 10.12 10.44 10.12 10.30 44,717 +0.05(+0.49%)
Feb 20, 2020 10.19 10.44 10.03 10.25 82,547 -0.04(-0.39%)
Feb 19, 2020 10.48 10.51 10.22 10.29 78,625 -0.18(-1.72%)
Feb 18, 2020 10.56 10.67 10.47 10.47 60,105 -0.23(-2.15%)
Feb 14, 2020 10.70 10.70 10.70 0 -0.15(-1.38%)
Feb 13, 2020 10.95 10.98 10.83 10.85 16,153 -0.11(-1.00%)
Feb 12, 2020 10.96 11.05 10.82 10.96 40,406 +0.06(+0.55%)
Feb 11, 2020 11.10 11.10 10.86 10.90 19,203 -0.10(-0.91%)
Feb 10, 2020 11.00 11.03 10.94 11.00 23,313 -0.05(-0.45%)
Feb 07, 2020 11.19 11.27 11.00 11.05 13,272 -0.12(-1.07%)
Feb 06, 2020 11.15 11.35 11.04 11.17 46,687 +0.05(+0.45%)
Feb 05, 2020 10.83 11.20 10.83 11.12 42,234 +0.11(+1.00%)
Feb 04, 2020 10.91 11.05 10.91 11.01 71,963 +0.11(+1.01%)
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.