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

Andrew Peller Ltd Cl B (TSX: ADW-B )

5.090 UNCHANGED
Streaming Delayed Price Updated: 9:44 AM EDT, May 28, 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, 2015 20.50 20.50 20.50 0 -0.50(-2.38%)
Apr 28, 2015 21.15 21.15 21.00 21.00 800 -0.20(-0.94%)
Apr 22, 2015 21.20 21.20 21.20 0 -0.10(-0.47%)
Apr 13, 2015 21.30 21.30 21.30 0 +0.30(+1.43%)
Apr 10, 2015 20.60 21.00 20.60 21.00 2,000 -0.20(-0.94%)
Apr 08, 2015 21.20 21.20 21.20 0 +1.20(+6.00%)
Apr 07, 2015 20.00 20.00 20.00 20.00 225 +0.05(+0.25%)
Apr 06, 2015 19.95 19.95 19.95 19.95 100 -1.50(-6.99%)
Mar 27, 2015 21.45 21.45 21.45 0 +1.35(+6.72%)
Mar 26, 2015 20.15 20.15 20.10 20.10 600 -1.15(-5.41%)
Mar 24, 2015 21.25 21.25 21.25 0 +0.25(+1.19%)
Mar 23, 2015 20.99 21.00 20.99 21.00 5,100 -1.00(-4.55%)
Mar 17, 2015 22.00 22.00 22.00 0 +0.00(+0.00%)
Mar 16, 2015 22.00 22.00 22.00 22.00 400 +0.00(+0.00%)
Mar 12, 2015 22.00 22.00 22.00 0 +0.16(+0.73%)
Mar 10, 2015 21.84 21.84 21.84 0 -1.10(-4.80%)
Mar 05, 2015 22.94 22.94 22.94 0 +0.84(+3.80%)
Mar 02, 2015 22.10 22.10 22.10 0 +2.00(+9.95%)
Feb 27, 2015 20.10 20.10 20.10 20.10 217 -0.40(-1.95%)
Feb 26, 2015 21.30 21.30 20.50 20.50 1,100 -0.80(-3.76%)
Feb 24, 2015 21.30 21.30 21.30 0 -0.29(-1.34%)
Feb 23, 2015 21.59 21.59 21.59 21.59 200 -0.01(-0.05%)
Feb 20, 2015 21.76 21.76 21.60 21.60 460 +0.15(+0.70%)
Feb 02, 2015 21.45 21.45 21.45 0 -0.30(-1.38%)
Jan 27, 2015 21.75 21.75 21.75 0 -0.26(-1.18%)
Jan 23, 2015 22.01 22.01 22.01 0 -0.59(-2.61%)
Jan 21, 2015 22.60 22.60 22.60 0 +0.00(+0.00%)
Jan 15, 2015 22.60 22.60 22.60 0 +1.10(+5.12%)
Dec 31, 2014 21.50 21.50 21.50 75 -2.70(-11.16%)
Dec 24, 2014 24.20 24.20 24.20 0 +2.20(+10.00%)
Dec 17, 2014 22.00 22.00 22.00 0 -0.05(-0.23%)
Dec 01, 2014 22.05 22.05 22.05 0 +0.00(+0.00%)
Nov 28, 2014 22.05 22.05 22.05 22.05 300 +0.00(+0.00%)
Nov 25, 2014 22.05 22.05 22.05 0 +0.05(+0.23%)
Nov 21, 2014 22.00 22.00 22.00 0 -1.00(-4.35%)
Nov 20, 2014 22.00 23.24 22.00 23.00 1,400 -3.10(-11.88%)
Nov 14, 2014 26.10 26.10 26.10 0 +1.60(+6.53%)
Nov 13, 2014 24.25 24.50 24.25 24.50 200 -0.10(-0.41%)
Nov 10, 2014 24.60 24.60 24.60 0 +1.00(+4.24%)
Nov 07, 2014 25.52 25.52 23.60 23.60 300 +1.60(+7.27%)
Nov 06, 2014 22.00 24.49 22.00 22.00 1,600 +1.00(+4.76%)
Nov 05, 2014 21.00 21.00 21.00 21.00 200 -1.00(-4.55%)
Oct 31, 2014 22.00 22.00 22.00 0 +0.00(+0.00%)
Oct 30, 2014 21.99 22.00 21.99 22.00 400 +0.60(+2.80%)
Oct 23, 2014 21.40 21.40 21.40 0 +0.40(+1.90%)
Oct 10, 2014 21.00 21.00 21.00 0 -0.25(-1.18%)
Oct 07, 2014 21.25 21.25 21.25 0 +0.74(+3.61%)
Oct 03, 2014 20.51 20.51 20.51 0 -0.49(-2.33%)
Oct 02, 2014 21.00 21.00 21.00 21.00 436 +0.00(+0.00%)
Oct 01, 2014 21.19 21.19 21.00 21.00 236 -1.00(-4.55%)
Sep 30, 2014 22.00 22.00 22.00 22.00 250 +2.24(+11.34%)
Sep 23, 2014 19.76 19.76 19.76 0 -0.99(-4.77%)
Sep 12, 2014 20.75 20.75 20.75 0 +0.75(+3.75%)
Sep 11, 2014 20.00 20.00 20.00 20.00 200 +0.00(+0.00%)
Aug 22, 2014 20.00 20.00 20.00 0 +0.55(+2.83%)
Aug 21, 2014 19.45 19.45 19.45 19.45 160 +0.05(+0.26%)
Aug 18, 2014 19.40 0 +0.70(+3.74%)
Aug 13, 2014 18.70 28 +0.20(+1.08%)
Jul 30, 2014 18.50 0 -0.50(-2.63%)
Jul 29, 2014 19.01 19.01 19.00 19.00 980 -0.40(-2.06%)
Jul 24, 2014 19.40 0 +0.37(+1.94%)
Jul 22, 2014 19.03 19.03 0 -0.01(-0.05%)
Jul 21, 2014 19.03 19.04 19.03 19.04 340 +1.03(+5.72%)
Jul 16, 2014 18.01 18.01 0 +0.18(+1.01%)
Jul 14, 2014 17.83 17.83 0 +0.26(+1.48%)
Jul 11, 2014 17.57 17.57 17.57 17.57 300 +0.47(+2.75%)
Jul 10, 2014 17.10 17.10 17.10 17.10 168 +0.49(+2.95%)
Jun 20, 2014 16.61 16.61 0 +1.26(+8.21%)
Jun 16, 2014 15.35 15.35 15.35 0 -2.01(-11.58%)
May 27, 2014 17.36 17.36 17.36 0 -1.38(-7.36%)
May 23, 2014 18.74 18.74 18.74 0 +0.72(+4.00%)
May 22, 2014 18.10 18.10 18.02 18.02 200 -0.49(-2.65%)
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.