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

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

5.090 +0.190 (+3.88%)
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 30, 2020 9.950 9.950 9.950 9.950 100 +0.20(+2.05%)
Apr 29, 2020 9.750 9.750 9.750 9.750 100 +0.55(+5.98%)
Apr 28, 2020 9.180 9.200 9.180 9.200 500 +0.21(+2.34%)
Apr 27, 2020 9.000 9.000 8.990 8.990 300 +0.35(+4.05%)
Apr 22, 2020 8.640 8.640 8.640 0 -0.36(-4.00%)
Apr 17, 2020 9.000 9.000 9.000 0 -0.19(-2.07%)
Apr 15, 2020 9.190 9.190 9.190 0 -0.03(-0.33%)
Apr 14, 2020 9.190 9.220 9.190 9.220 300 +0.47(+5.37%)
Apr 13, 2020 8.680 8.750 8.680 8.750 600 +0.00(+0.00%)
Apr 09, 2020 8.750 8.750 8.750 0 +0.25(+2.94%)
Apr 08, 2020 8.490 8.500 8.490 8.500 1,400 -0.18(-2.07%)
Apr 07, 2020 8.640 8.680 8.640 8.680 500 +1.10(+14.51%)
Apr 06, 2020 8.200 8.200 7.580 7.580 1,900 +0.18(+2.43%)
Apr 03, 2020 7.600 7.600 7.400 7.400 300 -0.71(-8.75%)
Mar 31, 2020 8.110 8.110 8.110 0 +0.21(+2.66%)
Mar 30, 2020 7.490 7.900 7.490 7.900 1,600 -0.07(-0.88%)
Mar 27, 2020 7.880 7.970 7.870 7.970 1,130 +0.07(+0.89%)
Mar 26, 2020 7.850 7.900 7.130 7.900 600 +0.01(+0.13%)
Mar 25, 2020 7.860 7.890 6.930 7.890 2,600 +0.49(+6.62%)
Mar 24, 2020 6.470 7.400 6.470 7.400 800 +0.40(+5.71%)
Mar 23, 2020 6.010 7.000 6.010 7.000 6,440 -0.25(-3.45%)
Mar 20, 2020 7.250 7.250 6.500 7.250 1,300 +0.39(+5.69%)
Mar 19, 2020 6.860 6.860 6.860 6.860 500 +0.00(+0.00%)
Mar 18, 2020 6.910 6.910 6.860 6.860 200 -0.50(-6.79%)
Mar 17, 2020 7.750 8.000 7.360 7.360 6,244 +0.21(+2.94%)
Mar 16, 2020 7.400 7.600 7.150 7.150 1,500 -0.41(-5.42%)
Mar 12, 2020 7.560 7.560 7.560 0 -0.44(-5.50%)
Mar 11, 2020 8.000 8.000 8.000 8.000 1,315 -0.20(-2.44%)
Mar 10, 2020 8.660 8.660 8.200 8.200 1,205 +0.18(+2.24%)
Mar 09, 2020 8.690 8.690 8.020 8.020 555 -0.88(-9.89%)
Mar 06, 2020 8.950 8.950 8.900 8.900 400 -0.20(-2.20%)
Mar 05, 2020 9.100 9.100 9.100 9.100 1,000 -0.30(-3.19%)
Mar 04, 2020 9.420 9.420 9.400 9.400 500 -0.42(-4.28%)
Mar 03, 2020 9.500 9.820 9.500 9.820 2,125 +0.03(+0.31%)
Mar 02, 2020 9.500 9.790 9.500 9.790 610 +0.63(+6.88%)
Feb 28, 2020 9.880 9.880 9.160 9.160 1,368 -0.44(-4.58%)
Feb 27, 2020 9.050 9.600 9.050 9.600 2,929 -0.45(-4.48%)
Feb 26, 2020 10.25 10.25 10.05 10.05 600 -0.05(-0.50%)
Feb 25, 2020 10.20 10.20 10.10 10.10 603 -0.13(-1.27%)
Feb 24, 2020 10.11 10.23 10.11 10.23 1,000 -0.07(-0.68%)
Feb 21, 2020 10.30 10.30 10.30 10.30 1,800 +0.05(+0.49%)
Feb 20, 2020 10.25 10.25 10.25 10.25 600 -0.11(-1.06%)
Feb 19, 2020 10.45 10.45 10.36 10.36 945 -0.39(-3.63%)
Feb 18, 2020 10.66 10.75 10.66 10.75 1,100 -0.01(-0.09%)
Feb 14, 2020 10.76 10.76 10.76 0 -0.29(-2.62%)
Feb 13, 2020 11.00 11.05 11.00 11.05 2,000 +0.02(+0.18%)
Feb 12, 2020 10.93 11.03 10.91 11.03 3,200 +0.03(+0.27%)
Feb 11, 2020 11.00 11.00 11.00 11.00 400 -0.41(-3.59%)
Feb 07, 2020 11.41 11.41 11.41 0 +0.00(+0.00%)
Feb 06, 2020 11.41 11.41 11.41 11.41 500 +0.41(+3.73%)
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.