Andrew Peller Limited (ADW-A.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 3.8700 | 3.9800 | 3.8200 | 3.8400 | 3.8400 | 6,600 |
| Apr 29, 2024 | 3.9500 | 3.9700 | 3.9000 | 3.9000 | 3.9000 | 26,500 |
| Apr 26, 2024 | 4.0000 | 4.0200 | 3.9500 | 3.9500 | 3.9500 | 5,000 |
| Apr 25, 2024 | 3.9400 | 4.0200 | 3.9400 | 4.0000 | 4.0000 | 9,000 |
| Apr 24, 2024 | 3.9000 | 4.0200 | 3.9000 | 4.0000 | 4.0000 | 9,900 |
| Apr 23, 2024 | 3.9700 | 4.0200 | 3.9700 | 4.0000 | 4.0000 | 7,200 |
| Apr 22, 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | 4.0200 | 7,500 |
| Apr 19, 2024 | 3.8500 | 4.0000 | 3.8300 | 4.0000 | 4.0000 | 22,200 |
| Apr 18, 2024 | 3.8400 | 3.8700 | 3.8100 | 3.8700 | 3.8700 | 19,100 |
| Apr 17, 2024 | 3.8200 | 3.8900 | 3.8200 | 3.8600 | 3.8600 | 31,800 |
| Apr 16, 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8100 | 3.8100 | 7,000 |
| Apr 15, 2024 | 3.8400 | 3.8600 | 3.7700 | 3.8500 | 3.8500 | 28,400 |
| Apr 12, 2024 | 3.9400 | 3.9500 | 3.8400 | 3.8600 | 3.8600 | 17,400 |
| Apr 11, 2024 | 3.8500 | 3.9400 | 3.8400 | 3.8800 | 3.8800 | 31,300 |
| Apr 10, 2024 | 3.9300 | 3.9300 | 3.8400 | 3.8800 | 3.8800 | 22,400 |
| Apr 09, 2024 | 3.9300 | 3.9300 | 3.8900 | 3.8900 | 3.8900 | 16,000 |
| Apr 08, 2024 | 3.9200 | 3.9400 | 3.9000 | 3.9000 | 3.9000 | 26,300 |
| Apr 05, 2024 | 3.9500 | 3.9500 | 3.9100 | 3.9300 | 3.9300 | 17,300 |
| Apr 04, 2024 | 3.9400 | 3.9800 | 3.9100 | 3.9300 | 3.9300 | 10,400 |
| Apr 03, 2024 | 3.9900 | 4.1600 | 3.9900 | 4.0400 | 4.0400 | 51,900 |
| Apr 02, 2024 | 3.9000 | 4.0100 | 3.9000 | 4.0100 | 4.0100 | 31,800 |
| Apr 01, 2024 | 4.0000 | 4.0000 | 3.9100 | 3.9100 | 3.9100 | 15,300 |
| Mar 28, 2024 | 3.9500 | 4.0400 | 3.9500 | 3.9900 | 3.9900 | 16,600 |
| Mar 27, 2024 | 3.9900 | 4.0300 | 3.9300 | 3.9300 | 3.9300 | 28,100 |
| Mar 27, 2024 | 0.062 Dividend | |||||
| Mar 26, 2024 | 3.9200 | 4.0200 | 3.9100 | 3.9600 | 3.8980 | 19,800 |
| Mar 25, 2024 | 3.9000 | 3.9700 | 3.9000 | 3.9200 | 3.8586 | 24,900 |
| Mar 22, 2024 | 3.9100 | 3.9600 | 3.8900 | 3.9000 | 3.8389 | 24,000 |
| Mar 21, 2024 | 3.9400 | 3.9800 | 3.9000 | 3.9100 | 3.8488 | 40,200 |
| Mar 20, 2024 | 3.9900 | 4.0000 | 3.9300 | 3.9300 | 3.8685 | 13,200 |
| Mar 19, 2024 | 4.0000 | 4.0200 | 3.9400 | 3.9900 | 3.9275 | 27,500 |
| Mar 18, 2024 | 3.9900 | 4.0400 | 3.9500 | 4.0000 | 3.9374 | 12,700 |
| Mar 15, 2024 | 3.9600 | 4.0600 | 3.9600 | 4.0300 | 3.9669 | 59,900 |
| Mar 14, 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0200 | 3.9571 | 12,000 |
| Mar 13, 2024 | 4.2600 | 4.2600 | 4.0500 | 4.0800 | 4.0161 | 17,300 |
| Mar 12, 2024 | 4.0600 | 4.1000 | 4.0600 | 4.1000 | 4.0358 | 24,200 |
| Mar 11, 2024 | 4.3100 | 4.3100 | 4.0400 | 4.0600 | 3.9964 | 8,500 |
| Mar 08, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0800 | 4.0161 | 33,300 |
| Mar 07, 2024 | 4.0000 | 4.0400 | 3.9500 | 3.9800 | 3.9177 | 17,100 |
| Mar 06, 2024 | 3.9600 | 4.0200 | 3.9200 | 3.9500 | 3.8882 | 32,800 |
| Mar 05, 2024 | 4.0200 | 4.0200 | 3.9500 | 3.9800 | 3.9177 | 31,500 |
| Mar 04, 2024 | 4.0800 | 4.0900 | 4.0300 | 4.0400 | 3.9767 | 4,400 |
| Mar 01, 2024 | 4.0000 | 4.0900 | 3.9700 | 4.0900 | 4.0260 | 7,000 |
| Feb 29, 2024 | 3.9400 | 4.0000 | 3.9400 | 4.0000 | 3.9374 | 29,500 |
| Feb 28, 2024 | 4.0500 | 4.0500 | 3.9700 | 3.9700 | 3.9078 | 19,100 |
| Feb 27, 2024 | 3.9700 | 4.0800 | 3.9700 | 4.0600 | 3.9964 | 6,000 |
| Feb 26, 2024 | 4.0500 | 4.0600 | 4.0000 | 4.0000 | 3.9374 | 28,400 |
| Feb 23, 2024 | 4.0500 | 4.1000 | 4.0500 | 4.0700 | 4.0063 | 12,200 |
| Feb 22, 2024 | 4.0100 | 4.0800 | 4.0100 | 4.0800 | 4.0161 | 15,300 |
| Feb 21, 2024 | 4.1200 | 4.1200 | 3.9400 | 4.0000 | 3.9374 | 322,200 |
| Feb 20, 2024 | 4.0700 | 4.1100 | 4.0700 | 4.0800 | 4.0161 | 10,700 |
| Feb 16, 2024 | 4.1200 | 4.1500 | 4.0900 | 4.1300 | 4.0653 | 36,100 |
| Feb 15, 2024 | 4.1600 | 4.2000 | 4.1200 | 4.1200 | 4.0555 | 10,000 |
| Feb 14, 2024 | 4.2900 | 4.2900 | 4.1600 | 4.1600 | 4.0949 | 22,700 |
| Feb 13, 2024 | 4.3900 | 4.3900 | 4.1900 | 4.2700 | 4.2031 | 102,900 |
| Feb 12, 2024 | 4.3600 | 4.5000 | 4.3400 | 4.4700 | 4.4000 | 28,000 |
| Feb 09, 2024 | 4.3000 | 4.3300 | 4.2900 | 4.3200 | 4.2524 | 5,300 |
| Feb 08, 2024 | 4.3700 | 4.3700 | 4.2800 | 4.3500 | 4.2819 | 16,000 |
| Feb 07, 2024 | 4.4100 | 4.4500 | 4.4100 | 4.4100 | 4.3410 | 12,200 |
| Feb 06, 2024 | 4.3600 | 4.4800 | 4.3600 | 4.4100 | 4.3410 | 14,700 |
| Feb 05, 2024 | 4.4600 | 4.4600 | 4.4300 | 4.4500 | 4.3803 | 10,400 |
| Feb 02, 2024 | 4.4700 | 4.4800 | 4.3500 | 4.4700 | 4.4000 | 10,800 |
| Feb 01, 2024 | 4.4700 | 4.5200 | 4.4700 | 4.4900 | 4.4197 | 24,400 |
| Jan 31, 2024 | 4.5800 | 4.5900 | 4.4900 | 4.5000 | 4.4295 | 12,600 |
| Jan 30, 2024 | 4.5700 | 4.6200 | 4.5700 | 4.5900 | 4.5181 | 5,500 |
| Jan 29, 2024 | 4.4100 | 4.6100 | 4.4100 | 4.6000 | 4.5280 | 41,700 |
| Jan 26, 2024 | 4.6200 | 4.6500 | 4.6100 | 4.6100 | 4.5378 | 27,800 |
| Jan 25, 2024 | 4.6000 | 4.6500 | 4.5000 | 4.6200 | 4.5477 | 59,200 |
| Jan 24, 2024 | 4.6400 | 4.6500 | 4.6000 | 4.6100 | 4.5378 | 20,500 |
| Jan 23, 2024 | 4.7500 | 4.7500 | 4.5700 | 4.6600 | 4.5870 | 28,400 |
| Jan 22, 2024 | 4.8600 | 4.8600 | 4.7100 | 4.7200 | 4.6461 | 12,000 |
| Jan 19, 2024 | 4.7200 | 4.8000 | 4.7000 | 4.7800 | 4.7052 | 17,500 |
| Jan 18, 2024 | 4.7900 | 4.8000 | 4.7300 | 4.7500 | 4.6756 | 15,700 |
| Jan 17, 2024 | 4.8300 | 4.8400 | 4.7500 | 4.7800 | 4.7052 | 14,000 |
| Jan 16, 2024 | 4.8300 | 4.8500 | 4.7700 | 4.8200 | 4.7445 | 15,700 |
| Jan 15, 2024 | 4.8100 | 4.9300 | 4.8100 | 4.8900 | 4.8134 | 56,600 |
| Jan 12, 2024 | 4.8200 | 4.8900 | 4.7700 | 4.8200 | 4.7445 | 14,700 |
| Jan 11, 2024 | 4.8100 | 4.8900 | 4.8000 | 4.8500 | 4.7741 | 95,800 |
| Jan 10, 2024 | 4.8100 | 4.8900 | 4.7400 | 4.8300 | 4.7544 | 88,500 |
| Jan 09, 2024 | 4.6300 | 4.7000 | 4.6300 | 4.6900 | 4.6166 | 8,300 |
| Jan 08, 2024 | 4.5700 | 4.6500 | 4.5200 | 4.6400 | 4.5674 | 7,000 |
| Jan 05, 2024 | 4.6700 | 4.6700 | 4.6500 | 4.6500 | 4.5772 | 600 |
| Jan 04, 2024 | 4.5200 | 4.6700 | 4.5200 | 4.6700 | 4.5969 | 11,600 |
| Jan 03, 2024 | 4.4800 | 4.6000 | 4.4800 | 4.6000 | 4.5280 | 2,900 |
| Jan 02, 2024 | 4.6000 | 4.6000 | 4.3500 | 4.5100 | 4.4394 | 19,200 |
| Dec 29, 2023 | 4.7100 | 4.7100 | 4.5500 | 4.6100 | 4.5378 | 24,600 |
| Dec 28, 2023 | 4.8200 | 4.8200 | 4.7200 | 4.7600 | 4.6855 | 3,100 |
| Dec 28, 2023 | 0.062 Dividend | |||||
| Dec 27, 2023 | 4.7400 | 4.9500 | 4.7400 | 4.8400 | 4.7032 | 13,200 |
| Dec 22, 2023 | 4.6100 | 4.6900 | 4.6100 | 4.6900 | 4.5574 | 13,200 |
| Dec 21, 2023 | 4.6300 | 4.6500 | 4.5300 | 4.6500 | 4.5186 | 18,300 |
| Dec 20, 2023 | 4.6900 | 4.7100 | 4.5500 | 4.6000 | 4.4700 | 16,600 |
| Dec 19, 2023 | 4.5200 | 4.7500 | 4.5200 | 4.6900 | 4.5574 | 57,000 |
| Dec 18, 2023 | 4.4900 | 4.6000 | 4.4900 | 4.5300 | 4.4020 | 28,100 |
| Dec 15, 2023 | 4.5100 | 4.5400 | 4.5000 | 4.5200 | 4.3922 | 31,800 |
| Dec 14, 2023 | 4.5000 | 4.5700 | 4.4500 | 4.5400 | 4.4117 | 34,800 |
| Dec 13, 2023 | 4.3300 | 4.4500 | 4.3200 | 4.3300 | 4.2076 | 21,600 |
| Dec 12, 2023 | 4.4500 | 4.4500 | 4.3100 | 4.3300 | 4.2076 | 10,900 |
| Dec 11, 2023 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | 4.2756 | 19,100 |
| Dec 08, 2023 | 4.4600 | 4.5700 | 4.3700 | 4.5700 | 4.4408 | 41,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.