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 (%)
Dec 30, 2022 4.990 0 +0.02(+0.40%)
Dec 29, 2022 4.770 4.970 4.760 4.970 11,261 +0.13(+2.69%)
Dec 28, 2022 4.940 5.030 4.830 4.840 19,613 -0.10(-2.02%)
Dec 23, 2022 4.940 0 +0.00(+0.00%)
Dec 22, 2022 5.060 5.060 4.900 4.940 18,779 +0.00(+0.00%)
Dec 21, 2022 4.750 5.000 4.750 4.940 42,421 +0.14(+2.92%)
Dec 20, 2022 4.760 4.830 4.760 4.800 10,077 +0.00(+0.00%)
Dec 19, 2022 4.710 4.810 4.710 4.800 44,678 +0.10(+2.13%)
Dec 16, 2022 4.670 4.730 4.600 4.700 45,006 -0.04(-0.84%)
Dec 15, 2022 4.750 4.750 4.680 4.740 118,844 -0.01(-0.21%)
Dec 14, 2022 5.020 5.020 4.750 4.750 66,204 -0.18(-3.65%)
Dec 13, 2022 5.050 5.050 4.880 4.930 18,180 -0.01(-0.20%)
Dec 12, 2022 5.010 5.060 4.940 4.940 14,884 -0.07(-1.40%)
Dec 09, 2022 5.000 5.030 4.990 5.010 48,784 +0.01(+0.20%)
Dec 08, 2022 5.020 5.050 4.990 5.000 31,303 -0.04(-0.79%)
Dec 07, 2022 5.010 5.070 5.000 5.040 17,462 +0.01(+0.20%)
Dec 06, 2022 5.110 5.130 5.010 5.030 23,514 -0.14(-2.71%)
Dec 05, 2022 5.170 5.280 5.050 5.170 22,079 -0.08(-1.52%)
Dec 02, 2022 5.280 5.310 5.150 5.250 14,651 +0.09(+1.74%)
Dec 01, 2022 5.290 5.300 5.160 5.160 6,551 -0.13(-2.46%)
Nov 30, 2022 5.170 5.330 5.150 5.290 16,207 +0.04(+0.76%)
Nov 29, 2022 5.100 5.310 5.100 5.250 21,672 +0.11(+2.14%)
Nov 28, 2022 5.050 5.220 5.050 5.140 26,998 -0.06(-1.15%)
Nov 25, 2022 5.090 5.360 5.090 5.200 33,231 +0.05(+0.97%)
Nov 24, 2022 5.080 5.150 5.010 5.150 22,706 +0.05(+0.98%)
Nov 23, 2022 5.000 5.110 5.000 5.100 12,909 +0.05(+0.99%)
Nov 22, 2022 5.100 5.100 5.000 5.050 11,580 +0.05(+1.00%)
Nov 21, 2022 5.010 5.050 5.000 5.000 14,123 -0.02(-0.40%)
Nov 18, 2022 4.900 5.070 4.820 5.020 48,270 +0.10(+2.03%)
Nov 17, 2022 5.000 5.000 4.870 4.920 9,455 -0.09(-1.80%)
Nov 16, 2022 4.960 5.050 4.950 5.010 76,575 +0.02(+0.40%)
Nov 15, 2022 5.020 5.110 4.970 4.990 34,865 -0.02(-0.40%)
Nov 14, 2022 5.000 5.040 4.950 5.010 51,105 -0.04(-0.79%)
Nov 11, 2022 4.780 5.110 4.660 5.050 59,203 +0.28(+5.87%)
Nov 10, 2022 4.840 4.840 4.700 4.770 65,002 -0.13(-2.65%)
Nov 09, 2022 4.940 4.960 4.840 4.900 22,975 -0.07(-1.41%)
Nov 08, 2022 5.120 5.120 4.950 4.970 65,326 -0.12(-2.36%)
Nov 07, 2022 5.000 5.130 5.000 5.090 28,050 +0.12(+2.41%)
Nov 04, 2022 4.920 4.980 4.910 4.970 9,415 +0.06(+1.22%)
Nov 03, 2022 4.920 5.010 4.900 4.910 21,950 -0.10(-2.00%)
Nov 02, 2022 5.070 5.070 4.940 5.010 28,503 -0.05(-0.99%)
Nov 01, 2022 5.000 5.070 5.000 5.060 11,865 +0.07(+1.40%)
Oct 31, 2022 4.930 5.000 4.930 4.990 15,581 +0.04(+0.81%)
Oct 28, 2022 4.940 4.950 4.890 4.950 20,121 +0.05(+1.02%)
Oct 27, 2022 4.900 4.930 4.830 4.900 31,759 +0.01(+0.20%)
Oct 26, 2022 4.970 4.970 4.880 4.890 25,011 -0.09(-1.81%)
Oct 25, 2022 5.050 5.050 4.880 4.980 45,911 -0.06(-1.19%)
Oct 24, 2022 5.040 5.060 4.950 5.040 16,217 -0.04(-0.79%)
Oct 21, 2022 5.110 5.110 5.000 5.080 30,197 -0.04(-0.78%)
Oct 20, 2022 5.250 5.250 5.030 5.120 27,352 -0.18(-3.40%)
Oct 19, 2022 5.360 5.360 5.230 5.300 18,866 -0.08(-1.49%)
Oct 18, 2022 5.490 5.490 5.280 5.380 33,671 +0.02(+0.37%)
Oct 17, 2022 5.410 5.430 5.360 5.360 10,164 -0.07(-1.29%)
Oct 14, 2022 5.540 5.540 5.370 5.430 22,763 -0.08(-1.45%)
Oct 13, 2022 5.430 5.540 5.380 5.510 16,258 +0.01(+0.18%)
Oct 12, 2022 5.490 5.500 5.430 5.500 10,456 +0.01(+0.18%)
Oct 11, 2022 5.440 5.620 5.440 5.490 22,444 -0.04(-0.72%)
Oct 07, 2022 5.530 0 -0.05(-0.90%)
Oct 06, 2022 5.540 5.610 5.540 5.580 278,297 -0.05(-0.89%)
Oct 05, 2022 5.690 5.690 5.580 5.630 21,631 -0.01(-0.18%)
Oct 04, 2022 5.600 5.640 5.550 5.640 6,900 +0.04(+0.71%)
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.