Canada markets closed

Andrew Peller Limited (ADW-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.80-0.06 (-0.68%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 27, 20218.898.898.778.808.8030,300
Jul. 26, 20218.888.888.778.868.8658,200
Jul. 23, 20218.898.898.768.768.7692,100
Jul. 22, 20218.908.968.818.898.8938,400
Jul. 21, 20219.009.078.888.888.8859,300
Jul. 20, 20219.079.128.969.009.0080,000
Jul. 19, 20219.089.138.879.009.00113,900
Jul. 16, 20219.229.269.119.159.1551,800
Jul. 15, 20219.329.349.169.199.1967,300
Jul. 14, 20219.459.459.329.329.3237,900
Jul. 13, 20219.519.519.399.429.4227,900
Jul. 12, 20219.559.559.459.459.4542,800
Jul. 09, 20219.469.499.299.439.4344,600
Jul. 08, 20219.359.439.279.399.3940,100
Jul. 07, 20219.479.479.379.379.3732,000
Jul. 06, 20219.609.609.359.409.4072,200
Jul. 05, 20219.559.639.529.559.5523,600
Jul. 02, 20219.699.699.469.509.5051,000
Jun. 30, 20219.599.599.449.499.4944,600
Jun. 29, 20219.529.579.479.559.5538,300
Jun. 29, 20210.062 Dividend
Jun. 28, 20219.799.799.509.529.46130,400
Jun. 25, 20219.659.659.539.609.54182,500
Jun. 24, 20219.719.729.459.589.52237,400
Jun. 23, 20219.439.679.199.459.39209,000
Jun. 22, 20219.539.539.269.359.29143,500
Jun. 21, 20219.769.769.269.459.39235,200
Jun. 18, 202110.0410.049.589.589.52262,200
Jun. 17, 202110.6110.619.879.989.92227,800
Jun. 16, 202111.0011.0110.8810.8910.828,600
Jun. 15, 202111.2211.2310.9510.9710.9016,900
Jun. 14, 202111.0211.1210.9511.0711.0020,500
Jun. 11, 202110.9311.0310.8811.0210.9522,900
Jun. 10, 202111.0511.0510.9110.9310.8617,600
Jun. 09, 202110.9011.0110.8210.9710.906,100
Jun. 08, 202111.1011.1010.8511.0010.9319,400
Jun. 07, 202110.9411.1410.9411.0510.9813,600
Jun. 04, 202110.9511.0210.9110.9610.8915,100
Jun. 03, 202111.0511.1010.8610.9510.8818,900
Jun. 02, 202110.8211.1810.8011.0410.9734,300
Jun. 01, 202110.8710.9010.7010.9010.8326,800
May 31, 202110.6610.9010.6210.8110.7434,300
May 28, 202110.7710.8310.5310.6610.5937,100
May 27, 202110.7310.7310.5510.6710.6087,100
May 26, 202110.8410.8410.6210.6310.5616,500
May 25, 202110.8010.8010.6010.7010.6331,500
May 21, 202110.7610.7910.6910.7510.689,500
May 20, 202110.8010.8510.7110.7610.6910,600
May 19, 202110.9510.9510.6410.8010.7332,900
May 18, 202110.8510.9010.8210.8610.7914,600
May 17, 202111.0911.0910.8110.8510.7829,300
May 14, 202111.0511.3611.0011.0711.0058,200
May 13, 202110.9211.1510.9211.0510.9882,500
May 12, 202111.2611.2610.9010.9510.8837,200
May 11, 202111.2711.2711.1011.1011.0347,000
May 10, 202111.3811.4811.2211.2711.2033,600
May 07, 202111.4411.4811.2511.4311.3638,300
May 06, 202111.4311.6011.3511.3511.2875,700
May 05, 202111.3211.4011.2811.3511.2843,400
May 04, 202111.3611.3811.2811.2811.2130,400
May 03, 202111.4411.4811.3111.3211.2557,100
Apr. 30, 202111.4911.5011.3111.3411.2757,700
Apr. 29, 202111.1611.3011.0811.0911.02130,500
Apr. 28, 202110.6511.1710.6011.0010.93226,100
Apr. 27, 202110.5210.6910.4810.5510.4816,400
Apr. 26, 202110.8010.8010.5210.5410.4732,400
Apr. 23, 202110.8510.8510.7010.7810.7112,700
Apr. 22, 202110.8510.9310.7110.7910.7213,200
Apr. 21, 202110.9610.9610.6510.8010.7370,800
Apr. 20, 202110.9110.9510.8310.8510.7813,100
Apr. 19, 202110.9510.9510.8010.8710.8022,100
Apr. 16, 202110.8510.9810.7310.9410.8728,800
Apr. 15, 202110.8810.9110.8510.8510.7815,600
Apr. 14, 202110.9910.9910.8110.9110.8417,700
Apr. 13, 202110.9110.9910.8810.9810.918,700
Apr. 12, 202110.8310.9110.7710.8910.8225,300
Apr. 09, 202110.8310.8310.6710.7110.64112,100
Apr. 08, 202110.6710.7610.6010.7310.6615,200
Apr. 07, 202110.7510.7510.5610.6110.5428,500
Apr. 06, 202110.8010.8010.6910.7310.6621,100
Apr. 05, 202110.8210.9010.7410.7410.6758,700
Apr. 01, 202110.8610.8910.8110.8510.7841,500
Mar. 31, 202110.7510.8610.7510.8310.7639,800
Mar. 30, 202110.9410.9510.8410.8510.7821,500
Mar. 30, 20210.056 Dividend
Mar. 29, 202111.1811.1810.9010.9510.8254,400
Mar. 26, 202111.2011.2011.0311.0510.9247,900
Mar. 25, 202111.0211.1010.9111.0410.9123,700
Mar. 24, 202111.2511.2510.9710.9910.86110,800
Mar. 23, 202111.4211.5011.1611.2011.07167,900
Mar. 22, 202110.9911.0510.5411.0410.91172,200
Mar. 19, 202110.4910.9810.4610.8110.6879,300
Mar. 18, 202110.4910.5810.4910.4910.378,000
Mar. 17, 202110.5910.6010.4810.5110.3921,000
Mar. 16, 202110.5510.7310.5510.6510.5331,400
Mar. 15, 202110.5010.5810.4810.5610.4416,800
Mar. 12, 202110.4510.6910.3810.3810.2622,100
Mar. 11, 202110.6810.6810.5410.6010.485,800
Mar. 10, 202110.4710.4810.4310.4710.3523,800
Mar. 09, 202110.3010.4510.3010.4310.319,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...