Andrew Peller Limited (ADW-A.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2024 | 3.9200 | 4.0300 | 3.9000 | 4.0100 | 4.0100 | 15,000 |
| Oct 02, 2024 | 3.9600 | 3.9700 | 3.9200 | 3.9200 | 3.9200 | 7,700 |
| Oct 01, 2024 | 3.9500 | 3.9900 | 3.9400 | 3.9500 | 3.9500 | 4,500 |
| Sept 30, 2024 | 3.9200 | 3.9900 | 3.9200 | 3.9300 | 3.9300 | 14,800 |
| Sept 27, 2024 | 4.0200 | 4.0200 | 3.9400 | 3.9500 | 3.9500 | 12,600 |
| Sept 27, 2024 | 0.062 Dividend | |||||
| Sept 26, 2024 | 4.0500 | 4.0600 | 4.0100 | 4.0200 | 3.9580 | 21,100 |
| Sept 25, 2024 | 4.1000 | 4.1100 | 4.0300 | 4.0400 | 3.9777 | 9,800 |
| Sept 24, 2024 | 4.1100 | 4.1800 | 4.1000 | 4.1000 | 4.0368 | 9,200 |
| Sept 23, 2024 | 4.1600 | 4.1700 | 4.1100 | 4.1400 | 4.0761 | 4,200 |
| Sept 20, 2024 | 4.1100 | 4.1800 | 4.1100 | 4.1300 | 4.0663 | 7,600 |
| Sept 19, 2024 | 4.1000 | 4.2000 | 4.1000 | 4.1300 | 4.0663 | 30,800 |
| Sept 18, 2024 | 4.0200 | 4.1000 | 4.0200 | 4.0600 | 3.9974 | 11,700 |
| Sept 17, 2024 | 3.9600 | 4.0900 | 3.9100 | 4.0300 | 3.9678 | 37,600 |
| Sept 16, 2024 | 3.9100 | 4.0100 | 3.9000 | 3.9100 | 3.8497 | 39,400 |
| Sept 13, 2024 | 3.9000 | 4.0500 | 3.9000 | 3.9400 | 3.8792 | 41,500 |
| Sept 12, 2024 | 3.9100 | 4.0100 | 3.9100 | 3.9200 | 3.8595 | 30,900 |
| Sept 11, 2024 | 3.9000 | 3.9900 | 3.8600 | 3.9600 | 3.8989 | 25,900 |
| Sept 10, 2024 | 3.8800 | 3.9400 | 3.8600 | 3.9200 | 3.8595 | 29,900 |
| Sept 09, 2024 | 3.8200 | 3.9100 | 3.8200 | 3.8700 | 3.8103 | 74,600 |
| Sept 06, 2024 | 3.8200 | 3.8500 | 3.7900 | 3.8500 | 3.7906 | 13,100 |
| Sept 05, 2024 | 3.8000 | 3.8300 | 3.7700 | 3.8100 | 3.7512 | 13,900 |
| Sept 04, 2024 | 3.7700 | 3.8100 | 3.7700 | 3.8100 | 3.7512 | 14,900 |
| Sept 03, 2024 | 3.8200 | 3.8200 | 3.7700 | 3.7700 | 3.7119 | 18,800 |
| Aug 30, 2024 | 3.8500 | 3.8500 | 3.7800 | 3.8300 | 3.7709 | 30,500 |
| Aug 29, 2024 | 3.8800 | 3.9300 | 3.8500 | 3.8600 | 3.8005 | 12,300 |
| Aug 28, 2024 | 3.8600 | 3.8800 | 3.8500 | 3.8800 | 3.8202 | 11,400 |
| Aug 27, 2024 | 3.8800 | 3.9200 | 3.8600 | 3.8600 | 3.8005 | 14,800 |
| Aug 26, 2024 | 3.9800 | 3.9800 | 3.8700 | 3.8700 | 3.8103 | 25,100 |
| Aug 23, 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9600 | 3.8989 | 15,900 |
| Aug 22, 2024 | 3.8800 | 3.9100 | 3.8300 | 3.8800 | 3.8202 | 24,700 |
| Aug 21, 2024 | 3.9200 | 3.9500 | 3.8600 | 3.8600 | 3.8005 | 33,300 |
| Aug 20, 2024 | 3.8600 | 3.9300 | 3.8600 | 3.9100 | 3.8497 | 16,800 |
| Aug 19, 2024 | 3.8900 | 3.9400 | 3.8500 | 3.8900 | 3.8300 | 12,900 |
| Aug 16, 2024 | 4.0000 | 4.0200 | 3.8900 | 3.9000 | 3.8399 | 43,000 |
| Aug 15, 2024 | 3.9700 | 4.0300 | 3.9700 | 3.9900 | 3.9285 | 18,900 |
| Aug 14, 2024 | 4.0100 | 4.0100 | 3.9700 | 4.0000 | 3.9383 | 9,300 |
| Aug 13, 2024 | 4.0400 | 4.0600 | 3.9900 | 4.0000 | 3.9383 | 7,000 |
| Aug 12, 2024 | 4.0900 | 4.0900 | 4.0000 | 4.0100 | 3.9482 | 8,500 |
| Aug 09, 2024 | 4.1100 | 4.1500 | 4.0800 | 4.0800 | 4.0171 | 20,600 |
| Aug 08, 2024 | 4.0000 | 4.1700 | 3.9600 | 4.1100 | 4.0466 | 19,900 |
| Aug 07, 2024 | 4.2000 | 4.2000 | 4.0200 | 4.0400 | 3.9777 | 28,000 |
| Aug 06, 2024 | 4.0800 | 4.1300 | 4.0400 | 4.1000 | 4.0368 | 41,900 |
| Aug 02, 2024 | 4.1600 | 4.2000 | 4.0900 | 4.1000 | 4.0368 | 93,800 |
| Aug 01, 2024 | 4.1900 | 4.2600 | 4.1500 | 4.2500 | 4.1845 | 24,700 |
| Jul 31, 2024 | 4.2400 | 4.2600 | 4.1900 | 4.1900 | 4.1254 | 8,600 |
| Jul 30, 2024 | 4.2200 | 4.2800 | 4.2000 | 4.2300 | 4.1648 | 29,800 |
| Jul 29, 2024 | 4.3700 | 4.3700 | 4.2400 | 4.2700 | 4.2041 | 12,700 |
| Jul 26, 2024 | 4.2500 | 4.3500 | 4.2500 | 4.3000 | 4.2337 | 20,900 |
| Jul 25, 2024 | 4.2300 | 4.3000 | 4.2200 | 4.3000 | 4.2337 | 19,800 |
| Jul 24, 2024 | 4.1700 | 4.2900 | 4.1700 | 4.2500 | 4.1845 | 46,300 |
| Jul 23, 2024 | 4.1900 | 4.2500 | 4.1500 | 4.2200 | 4.1549 | 12,400 |
| Jul 22, 2024 | 4.1400 | 4.2800 | 4.1400 | 4.2000 | 4.1352 | 18,100 |
| Jul 19, 2024 | 4.2400 | 4.2500 | 4.1400 | 4.1800 | 4.1155 | 6,200 |
| Jul 18, 2024 | 4.1800 | 4.3000 | 4.1500 | 4.2500 | 4.1845 | 37,800 |
| Jul 17, 2024 | 4.2000 | 4.2400 | 4.1300 | 4.1500 | 4.0860 | 34,600 |
| Jul 16, 2024 | 4.1000 | 4.3000 | 4.0900 | 4.2100 | 4.1451 | 48,000 |
| Jul 15, 2024 | 4.0200 | 4.1000 | 4.0200 | 4.0700 | 4.0072 | 26,800 |
| Jul 12, 2024 | 3.9500 | 4.0600 | 3.9500 | 4.0500 | 3.9875 | 37,800 |
| Jul 11, 2024 | 3.9700 | 3.9900 | 3.9200 | 3.9500 | 3.8891 | 13,500 |
| Jul 10, 2024 | 3.8600 | 3.9700 | 3.8600 | 3.9700 | 3.9088 | 14,400 |
| Jul 09, 2024 | 3.8600 | 3.9000 | 3.8500 | 3.8600 | 3.8005 | 7,300 |
| Jul 08, 2024 | 3.8600 | 3.8800 | 3.8300 | 3.8600 | 3.8005 | 8,200 |
| Jul 05, 2024 | 3.8800 | 3.9000 | 3.8600 | 3.8600 | 3.8005 | 6,400 |
| Jul 04, 2024 | 3.9100 | 3.9400 | 3.9100 | 3.9400 | 3.8792 | 5,100 |
| Jul 03, 2024 | 3.8600 | 3.9800 | 3.8600 | 3.9100 | 3.8497 | 20,800 |
| Jul 02, 2024 | 3.8500 | 3.9500 | 3.8000 | 3.9300 | 3.8694 | 45,600 |
| Jun 28, 2024 | 3.8200 | 3.8500 | 3.7800 | 3.8200 | 3.7611 | 19,600 |
| Jun 28, 2024 | 0.062 Dividend | |||||
| Jun 27, 2024 | 3.8600 | 3.8700 | 3.8200 | 3.8300 | 3.7099 | 22,900 |
| Jun 26, 2024 | 3.8500 | 3.9100 | 3.8500 | 3.8900 | 3.7680 | 15,200 |
| Jun 25, 2024 | 3.8500 | 3.8600 | 3.7500 | 3.8200 | 3.7002 | 16,700 |
| Jun 24, 2024 | 3.8200 | 3.9200 | 3.8200 | 3.8600 | 3.7389 | 21,500 |
| Jun 21, 2024 | 3.8200 | 3.8300 | 3.7900 | 3.7900 | 3.6711 | 18,400 |
| Jun 20, 2024 | 3.8400 | 3.8500 | 3.7800 | 3.8300 | 3.7099 | 18,700 |
| Jun 19, 2024 | 3.9300 | 4.1300 | 3.7500 | 3.7800 | 3.6615 | 69,300 |
| Jun 18, 2024 | 3.8500 | 3.9000 | 3.8300 | 3.9000 | 3.7777 | 8,800 |
| Jun 17, 2024 | 3.8700 | 3.9000 | 3.8000 | 3.8300 | 3.7099 | 9,700 |
| Jun 14, 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8500 | 3.7293 | 23,000 |
| Jun 13, 2024 | 3.8300 | 3.9100 | 3.8000 | 3.8400 | 3.7196 | 26,300 |
| Jun 12, 2024 | 3.8400 | 3.9200 | 3.8100 | 3.8400 | 3.7196 | 33,900 |
| Jun 11, 2024 | 3.8800 | 3.8800 | 3.8100 | 3.8300 | 3.7099 | 7,200 |
| Jun 10, 2024 | 3.8900 | 3.9000 | 3.8700 | 3.8700 | 3.7486 | 1,500 |
| Jun 07, 2024 | 3.8200 | 3.8900 | 3.8200 | 3.8900 | 3.7680 | 8,800 |
| Jun 06, 2024 | 3.8600 | 3.8600 | 3.8200 | 3.8200 | 3.7002 | 21,900 |
| Jun 05, 2024 | 3.8200 | 3.9000 | 3.8200 | 3.8800 | 3.7583 | 5,300 |
| Jun 04, 2024 | 3.7600 | 3.8700 | 3.7600 | 3.8200 | 3.7002 | 18,600 |
| Jun 03, 2024 | 3.7600 | 3.7700 | 3.6700 | 3.7600 | 3.6421 | 29,100 |
| May 31, 2024 | 3.7600 | 3.7800 | 3.7000 | 3.7500 | 3.6324 | 21,600 |
| May 30, 2024 | 3.8400 | 3.8400 | 3.7500 | 3.7500 | 3.6324 | 13,400 |
| May 29, 2024 | 3.8000 | 3.8200 | 3.7900 | 3.8100 | 3.6905 | 9,600 |
| May 28, 2024 | 3.8500 | 3.8500 | 3.7600 | 3.7900 | 3.6711 | 15,000 |
| May 27, 2024 | 3.8500 | 3.8600 | 3.8200 | 3.8200 | 3.7002 | 11,300 |
| May 24, 2024 | 3.8800 | 3.8900 | 3.8200 | 3.8500 | 3.7293 | 21,400 |
| May 23, 2024 | 3.9700 | 3.9700 | 3.8800 | 3.8800 | 3.7583 | 10,500 |
| May 22, 2024 | 3.9200 | 3.9600 | 3.9000 | 3.9100 | 3.7874 | 3,200 |
| May 21, 2024 | 3.9300 | 3.9800 | 3.9300 | 3.9600 | 3.8358 | 16,300 |
| May 17, 2024 | 3.8800 | 3.9600 | 3.8800 | 3.9400 | 3.8164 | 16,800 |
| May 16, 2024 | 3.9500 | 3.9500 | 3.8800 | 3.8800 | 3.7583 | 4,300 |
| May 15, 2024 | 3.9500 | 3.9700 | 3.9200 | 3.9400 | 3.8164 | 14,700 |
| *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.