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

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

4.450 UNCHANGED
Streaming Delayed Price Updated: 10:06 AM 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 30, 2024 4.680 20 -0.08(-1.68%)
Apr 25, 2024 4.760 0 -0.24(-4.80%)
Apr 23, 2024 5.000 0 +0.22(+4.60%)
Apr 22, 2024 4.780 4.780 4.780 4.780 102 +0.00(+0.00%)
Apr 19, 2024 4.780 4.780 4.780 4.780 100 +0.02(+0.42%)
Apr 18, 2024 4.760 4.760 4.760 4.760 200 -0.05(-1.04%)
Apr 17, 2024 4.880 4.880 4.810 4.810 2,641 -0.24(-4.75%)
Apr 15, 2024 5.050 3 +0.18(+3.70%)
Apr 12, 2024 4.950 4.950 4.870 4.870 701 -0.06(-1.22%)
Apr 10, 2024 4.930 0 -0.18(-3.52%)
Apr 08, 2024 5.110 0 +0.01(+0.20%)
Apr 05, 2024 4.950 5.100 4.950 5.100 1,000 +0.15(+3.03%)
Apr 02, 2024 4.950 0 -0.09(-1.79%)
Apr 01, 2024 5.170 5.170 5.040 5.040 801 +0.08(+1.61%)
Mar 25, 2024 4.960 0 +0.02(+0.40%)
Mar 19, 2024 4.940 0 -0.14(-2.76%)
Mar 18, 2024 5.150 5.150 5.080 5.080 400 -0.10(-1.93%)
Mar 11, 2024 5.180 0 +0.03(+0.58%)
Mar 07, 2024 5.150 0 +0.00(+0.00%)
Mar 06, 2024 5.140 5.150 5.140 5.150 801 +0.10(+1.98%)
Mar 04, 2024 5.050 5 +0.12(+2.43%)
Feb 29, 2024 4.930 0 -0.32(-6.10%)
Feb 27, 2024 5.250 0 +0.05(+0.96%)
Feb 21, 2024 5.200 0 -0.15(-2.80%)
Feb 15, 2024 5.350 0 -0.06(-1.11%)
Feb 13, 2024 5.410 0 +0.00(+0.00%)
Feb 09, 2024 5.410 1 -0.04(-0.73%)
Feb 06, 2024 5.450 0 -0.15(-2.68%)
Jan 26, 2024 5.600 0 -0.02(-0.36%)
Jan 22, 2024 5.620 2 +0.02(+0.36%)
Jan 19, 2024 5.600 5.600 5.600 5.600 159 -0.08(-1.41%)
Jan 15, 2024 5.680 12 +0.15(+2.71%)
Jan 10, 2024 5.530 1 -0.13(-2.30%)
Jan 05, 2024 5.660 3 +0.09(+1.62%)
Jan 02, 2024 5.570 0 -0.23(-3.97%)
Dec 21, 2023 5.800 0 +0.00(+0.00%)
Dec 18, 2023 5.800 1 +0.12(+2.11%)
Dec 15, 2023 5.670 5.680 5.670 5.680 602 +0.18(+3.27%)
Dec 14, 2023 5.500 5.500 5.500 5.500 227 +0.34(+6.59%)
Dec 13, 2023 5.150 5.170 5.150 5.160 1,245 -0.34(-6.18%)
Dec 06, 2023 5.500 0 -0.03(-0.54%)
Dec 04, 2023 5.530 6 +0.03(+0.55%)
Nov 29, 2023 5.500 4 -0.03(-0.54%)
Nov 22, 2023 5.530 2 +0.05(+0.91%)
Nov 21, 2023 5.490 5.530 5.480 5.480 441 +0.42(+8.30%)
Nov 20, 2023 5.060 5.060 5.060 5.060 107 -0.04(-0.78%)
Nov 17, 2023 5.130 5.130 5.100 5.100 800 -0.06(-1.16%)
Nov 14, 2023 5.160 1 +0.06(+1.18%)
Nov 10, 2023 5.100 15 +0.16(+3.24%)
Nov 09, 2023 4.930 4.940 4.930 4.940 551 +0.01(+0.20%)
Nov 08, 2023 4.930 4.930 4.930 4.930 3,101 +0.01(+0.20%)
Nov 06, 2023 4.920 41 -0.01(-0.20%)
Nov 02, 2023 4.930 1 +0.00(+0.00%)
Oct 26, 2023 4.930 2 +0.00(+0.00%)
Oct 24, 2023 4.930 2 -0.23(-4.46%)
Oct 23, 2023 5.160 5.160 5.160 5.160 200 -0.09(-1.71%)
Oct 03, 2023 5.250 8 +0.24(+4.79%)
Sep 29, 2023 5.010 40 +0.14(+2.87%)
Sep 22, 2023 4.870 93 +0.00(+0.00%)
Sep 21, 2023 4.870 4.870 4.870 4.870 312 +0.03(+0.62%)
Sep 18, 2023 4.840 25 -0.41(-7.81%)
Sep 13, 2023 5.250 7 +0.02(+0.38%)
Sep 12, 2023 4.600 5.230 4.600 5.230 1,385 +0.63(+13.70%)
Sep 11, 2023 4.120 4.630 4.120 4.600 2,465 -0.55(-10.68%)
Sep 07, 2023 5.150 8 -0.26(-4.81%)
Sep 01, 2023 5.410 7 -0.04(-0.73%)
Aug 30, 2023 5.450 6 -0.30(-5.22%)
Aug 29, 2023 5.750 5.750 5.750 5.750 1,017 +0.55(+10.58%)
Aug 17, 2023 5.200 0 -0.01(-0.19%)
Aug 15, 2023 5.210 3 -0.16(-2.98%)
Aug 14, 2023 5.370 5.370 5.370 5.370 1,520 -0.15(-2.72%)
Aug 11, 2023 5.520 5.520 5.520 5.520 433 +0.15(+2.79%)
Aug 10, 2023 5.370 5.370 5.370 5.370 413 +0.16(+3.07%)
Aug 08, 2023 5.210 22 +0.04(+0.77%)
Aug 03, 2023 5.170 0 -0.08(-1.52%)
Jul 25, 2023 5.250 0 -0.25(-4.55%)
Jul 17, 2023 5.500 0 +0.00(+0.00%)
Jul 14, 2023 5.500 5.500 5.500 5.500 504 -0.27(-4.68%)
Jul 10, 2023 5.770 11 +0.29(+5.29%)
Jul 06, 2023 5.480 54 +0.28(+5.38%)
Jun 29, 2023 5.200 3 -0.14(-2.62%)
Jun 22, 2023 5.340 2 +0.00(+0.00%)
Jun 20, 2023 5.340 16 +0.46(+9.43%)
Jun 16, 2023 4.880 42 -0.48(-8.96%)
Jun 09, 2023 5.360 1 -0.35(-6.13%)
Jun 06, 2023 5.710 2 +0.00(+0.00%)
May 31, 2023 5.710 43 -0.15(-2.56%)
May 30, 2023 5.860 5.860 5.860 5.860 109 -0.13(-2.17%)
May 16, 2023 5.990 2 +0.00(+0.00%)
May 08, 2023 5.990 0 +0.47(+8.51%)
May 02, 2023 5.520 3 -0.68(-10.97%)
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.