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, 2008 9.900 9.900 9.250 9.250 1,743 -0.36(-3.75%)
Apr 29, 2008 9.700 9.700 9.610 9.610 3,590 +0.00(+0.00%)
Apr 28, 2008 9.610 9.610 9.610 9.610 200 +0.11(+1.16%)
Apr 25, 2008 9.500 9.500 9.500 9.500 500 +0.15(+1.60%)
Apr 24, 2008 9.350 9.350 9.350 9.350 1,350 +0.00(+0.00%)
Apr 23, 2008 9.500 9.500 9.250 9.350 2,305 -0.15(-1.58%)
Apr 22, 2008 10.00 10.00 9.500 9.500 1,440 +0.45(+4.97%)
Apr 21, 2008 9.600 10.10 9.050 9.050 6,226 -0.46(-4.84%)
Apr 18, 2008 9.890 9.900 9.500 9.510 2,955 -0.18(-1.86%)
Apr 17, 2008 9.800 9.800 9.690 9.690 1,484 +0.09(+0.94%)
Apr 16, 2008 9.150 9.600 9.010 9.600 15,813 +0.45(+4.92%)
Apr 15, 2008 9.050 9.150 9.050 9.150 1,987 +0.10(+1.10%)
Apr 14, 2008 9.150 9.150 9.050 9.050 6,415 -0.10(-1.09%)
Apr 11, 2008 9.140 9.150 9.140 9.150 5,080 +0.10(+1.10%)
Apr 10, 2008 9.050 9.200 9.050 9.050 5,187 +0.00(+0.00%)
Apr 09, 2008 9.070 9.100 9.010 9.050 2,330 -0.02(-0.22%)
Apr 08, 2008 9.050 9.070 9.050 9.070 500 -0.03(-0.33%)
Apr 07, 2008 9.010 9.100 9.010 9.100 5,563 +0.09(+1.00%)
Apr 04, 2008 9.190 9.190 9.010 9.010 2,605 +0.01(+0.11%)
Apr 03, 2008 9.000 9.290 9.000 9.000 2,500 +0.00(+0.00%)
Apr 02, 2008 9.100 9.300 9.000 9.000 16,850 -0.08(-0.88%)
Apr 01, 2008 9.250 9.250 9.080 9.080 4,378 -0.17(-1.84%)
Mar 31, 2008 9.170 9.250 9.100 9.250 3,305 +0.05(+0.54%)
Mar 28, 2008 9.110 9.250 9.110 9.200 4,410 +0.13(+1.43%)
Mar 27, 2008 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Mar 26, 2008 9.150 9.250 9.070 9.070 1,800 -0.08(-0.87%)
Mar 25, 2008 9.030 9.250 9.030 9.150 5,262 +0.10(+1.10%)
Mar 24, 2008 9.290 9.290 9.050 9.050 5,812 -0.24(-2.58%)
Mar 21, 2008 9.270 9.290 9.050 9.290 3,230 +0.00(+0.00%)
Mar 20, 2008 9.270 9.290 9.050 9.290 3,230 +0.21(+2.31%)
Mar 19, 2008 9.080 9.080 9.080 9.080 854 -0.22(-2.37%)
Mar 18, 2008 9.300 9.310 9.300 9.300 1,300 +0.00(+0.00%)
Mar 17, 2008 9.460 9.460 9.100 9.300 9,274 -0.47(-4.81%)
Mar 14, 2008 9.280 9.770 9.280 9.770 5,727 +0.27(+2.84%)
Mar 13, 2008 9.120 9.500 9.050 9.500 2,948 +0.29(+3.15%)
Mar 12, 2008 9.100 9.800 9.100 9.210 5,830 +0.20(+2.22%)
Mar 11, 2008 9.340 9.340 9.000 9.010 3,750 +0.01(+0.11%)
Mar 10, 2008 9.090 9.090 9.000 9.000 500 -0.14(-1.53%)
Mar 07, 2008 9.160 9.160 9.010 9.140 450 -0.01(-0.11%)
Mar 06, 2008 9.020 9.150 9.020 9.150 1,326 +0.14(+1.55%)
Mar 05, 2008 9.250 9.500 9.000 9.010 5,887 -0.07(-0.77%)
Mar 04, 2008 9.090 9.090 8.950 9.080 8,153 +0.13(+1.45%)
Mar 03, 2008 9.190 9.490 8.950 8.950 17,239 -0.75(-7.73%)
Feb 29, 2008 9.420 9.900 9.420 9.700 3,601 +0.28(+2.97%)
Feb 28, 2008 9.430 9.430 9.420 9.420 1,353 -0.08(-0.84%)
Feb 27, 2008 9.480 9.900 9.110 9.500 12,697 +0.11(+1.17%)
Feb 26, 2008 9.050 9.450 9.050 9.390 8,772 +0.30(+3.30%)
Feb 25, 2008 9.000 9.090 9.000 9.090 12,603 +0.09(+1.00%)
Feb 22, 2008 8.960 9.080 8.950 9.000 6,514 -0.10(-1.10%)
Feb 21, 2008 9.190 9.200 9.100 9.100 1,841 -0.10(-1.09%)
Feb 20, 2008 8.920 9.200 8.920 9.200 3,368 +0.30(+3.37%)
Feb 19, 2008 8.870 8.900 8.800 8.900 1,870 -0.11(-1.22%)
Feb 18, 2008 9.010 9.010 9.010 9.010 0 +0.00(+0.00%)
Feb 15, 2008 9.000 9.250 8.990 9.010 16,338 +0.01(+0.11%)
Feb 14, 2008 9.060 9.060 9.000 9.000 9,805 -0.05(-0.55%)
Feb 13, 2008 9.070 9.280 9.010 9.050 6,600 -0.25(-2.69%)
Feb 12, 2008 9.250 9.300 9.250 9.300 1,133 +0.00(+0.00%)
Feb 11, 2008 9.290 9.300 9.290 9.300 420 +0.29(+3.22%)
Feb 08, 2008 9.030 9.300 9.010 9.010 2,100 -0.29(-3.12%)
Feb 07, 2008 9.000 9.300 8.900 9.300 6,256 +0.30(+3.33%)
Feb 06, 2008 9.000 9.000 8.950 9.000 4,336 +0.00(+0.00%)
Feb 05, 2008 9.000 9.000 9.000 9.000 1,300 +0.00(+0.00%)
Feb 04, 2008 9.140 9.140 9.000 9.000 5,480 +0.25(+2.86%)
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.