Canada markets open in 2 hours 8 minutes

Andrew Peller Limited (ADW-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.8100+0.0200 (+0.53%)
At close: 03:59PM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20243.80003.82003.79003.81003.81009,600
May 28, 20243.85003.85003.76003.79003.790015,000
May 27, 20243.85003.86003.82003.82003.820011,300
May 24, 20243.88003.89003.82003.85003.850021,400
May 23, 20243.97003.97003.88003.88003.880010,500
May 22, 20243.92003.96003.90003.91003.91003,200
May 21, 20243.93003.98003.93003.96003.960016,300
May 17, 20243.88003.96003.88003.94003.940016,800
May 16, 20243.95003.95003.88003.88003.88004,300
May 15, 20243.95003.97003.92003.94003.940014,700
May 14, 20243.95003.95003.91003.95003.95003,700
May 13, 20243.89003.95003.89003.93003.930012,200
May 10, 20243.87003.87003.83003.87003.870021,200
May 09, 20243.84003.87003.78003.85003.850027,200
May 08, 20243.84003.86003.80003.86003.860018,000
May 07, 20243.82003.86003.82003.84003.840011,400
May 06, 20243.97003.97003.86003.86003.86007,200
May 03, 20243.81003.92003.81003.92003.920017,400
May 02, 20243.80003.84003.76003.81003.810065,300
May 01, 20243.84003.88003.79003.79003.790014,400
Apr 30, 20243.87003.98003.82003.84003.84006,600
Apr 29, 20243.95003.97003.90003.90003.900026,500
Apr 26, 20244.00004.02003.95003.95003.95005,000
Apr 25, 20243.94004.02003.94004.00004.00009,000
Apr 24, 20243.90004.02003.90004.00004.00009,900
Apr 23, 20243.97004.02003.97004.00004.00007,200
Apr 22, 20244.00004.02004.00004.02004.02007,500
Apr 19, 20243.85004.00003.83004.00004.000022,200
Apr 18, 20243.84003.87003.81003.87003.870019,100
Apr 17, 20243.82003.89003.82003.86003.860031,800
Apr 16, 20243.90003.90003.80003.81003.81007,000
Apr 15, 20243.84003.86003.77003.85003.850028,400
Apr 12, 20243.94003.95003.84003.86003.860017,400
Apr 11, 20243.85003.94003.84003.88003.880031,300
Apr 10, 20243.93003.93003.84003.88003.880022,400
Apr 09, 20243.93003.93003.89003.89003.890016,000
Apr 08, 20243.92003.94003.90003.90003.900026,300
Apr 05, 20243.95003.95003.91003.93003.930017,300
Apr 04, 20243.94003.98003.91003.93003.930010,400
Apr 03, 20243.99004.16003.99004.04004.040051,900
Apr 02, 20243.90004.01003.90004.01004.010031,800
Apr 01, 20244.00004.00003.91003.91003.910015,300
Mar 28, 20243.95004.04003.95003.99003.990016,600
Mar 27, 20243.99004.03003.93003.93003.930028,100
Mar 27, 20240.062 Dividend
Mar 26, 20243.92004.02003.91003.96003.898019,800
Mar 25, 20243.90003.97003.90003.92003.858624,900
Mar 22, 20243.91003.96003.89003.90003.838924,000
Mar 21, 20243.94003.98003.90003.91003.848840,200
Mar 20, 20243.99004.00003.93003.93003.868513,200
Mar 19, 20244.00004.02003.94003.99003.927527,500
Mar 18, 20243.99004.04003.95004.00003.937412,700
Mar 15, 20243.96004.06003.96004.03003.966959,900
Mar 14, 20244.08004.08004.00004.02003.957112,000
Mar 13, 20244.26004.26004.05004.08004.016117,300
Mar 12, 20244.06004.10004.06004.10004.035824,200
Mar 11, 20244.31004.31004.04004.06003.99648,500
Mar 08, 20244.00004.10004.00004.08004.016133,300
Mar 07, 20244.00004.04003.95003.98003.917717,100
Mar 06, 20243.96004.02003.92003.95003.888232,800
Mar 05, 20244.02004.02003.95003.98003.917731,500
Mar 04, 20244.08004.09004.03004.04003.97674,400
Mar 01, 20244.00004.09003.97004.09004.02607,000
Feb 29, 20243.94004.00003.94004.00003.937429,500
Feb 28, 20244.05004.05003.97003.97003.907819,100
Feb 27, 20243.97004.08003.97004.06003.99646,000
Feb 26, 20244.05004.06004.00004.00003.937428,400
Feb 23, 20244.05004.10004.05004.07004.006312,200
Feb 22, 20244.01004.08004.01004.08004.016115,300
Feb 21, 20244.12004.12003.94004.00003.9374322,200
Feb 20, 20244.07004.11004.07004.08004.016110,700
Feb 16, 20244.12004.15004.09004.13004.065336,100
Feb 15, 20244.16004.20004.12004.12004.055510,000
Feb 14, 20244.29004.29004.16004.16004.094922,700
Feb 13, 20244.39004.39004.19004.27004.2031102,900
Feb 12, 20244.36004.50004.34004.47004.400028,000
Feb 09, 20244.30004.33004.29004.32004.25245,300
Feb 08, 20244.37004.37004.28004.35004.281916,000
Feb 07, 20244.41004.45004.41004.41004.341012,200
Feb 06, 20244.36004.48004.36004.41004.341014,700
Feb 05, 20244.46004.46004.43004.45004.380310,400
Feb 02, 20244.47004.48004.35004.47004.400010,800
Feb 01, 20244.47004.52004.47004.49004.419724,400
Jan 31, 20244.58004.59004.49004.50004.429512,600
Jan 30, 20244.57004.62004.57004.59004.51815,500
Jan 29, 20244.41004.61004.41004.60004.528041,700
Jan 26, 20244.62004.65004.61004.61004.537827,800
Jan 25, 20244.60004.65004.50004.62004.547759,200
Jan 24, 20244.64004.65004.60004.61004.537820,500
Jan 23, 20244.75004.75004.57004.66004.587028,400
Jan 22, 20244.86004.86004.71004.72004.646112,000
Jan 19, 20244.72004.80004.70004.78004.705217,500
Jan 18, 20244.79004.80004.73004.75004.675615,700
Jan 17, 20244.83004.84004.75004.78004.705214,000
Jan 16, 20244.83004.85004.77004.82004.744515,700
Jan 15, 20244.81004.93004.81004.89004.813456,600
Jan 12, 20244.82004.89004.77004.82004.744514,700
Jan 11, 20244.81004.89004.80004.85004.774195,800
Jan 10, 20244.81004.89004.74004.83004.754488,500
Jan 09, 20244.63004.70004.63004.69004.61668,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...