Canada markets open in 3 hours 9 minutes

Andrew Peller Limited (ADW-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.55+0.01 (+0.12%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 20218.518.598.478.558.5529,600
Oct. 25, 20218.718.718.518.548.5435,900
Oct. 22, 20218.728.728.588.648.6425,700
Oct. 21, 20218.748.748.608.658.6519,700
Oct. 20, 20218.728.768.628.688.6820,200
Oct. 19, 20218.708.718.558.708.7023,100
Oct. 18, 20218.778.778.668.698.6925,600
Oct. 15, 20218.988.988.748.748.7444,900
Oct. 14, 20219.129.148.959.009.0058,800
Oct. 13, 20219.009.238.959.109.1041,200
Oct. 12, 20218.759.078.709.019.0143,800
Oct. 08, 20218.638.828.608.788.7828,100
Oct. 07, 20218.438.648.438.628.6225,900
Oct. 06, 20218.658.658.448.468.4620,200
Oct. 05, 20218.388.578.388.578.5719,300
Oct. 04, 20218.378.458.358.438.4316,800
Oct. 01, 20218.518.518.378.428.4224,800
Sep. 30, 20218.608.608.528.538.5322,800
Sep. 29, 20218.568.628.538.598.5913,000
Sep. 28, 20218.678.678.498.518.5133,300
Sep. 28, 20210.062 Dividend
Sep. 27, 20218.658.698.598.678.6124,900
Sep. 24, 20218.788.788.648.728.6624,100
Sep. 23, 20218.728.728.578.658.5948,500
Sep. 22, 20218.608.718.588.688.6223,600
Sep. 21, 20218.608.618.518.588.5236,900
Sep. 20, 20218.348.598.258.598.5366,300
Sep. 17, 20218.448.468.388.418.3525,000
Sep. 16, 20218.318.448.318.428.3622,500
Sep. 15, 20218.398.438.318.418.3533,700
Sep. 14, 20218.498.528.388.398.3320,800
Sep. 13, 20218.598.608.428.438.3752,900
Sep. 10, 20218.588.658.588.588.5220,600
Sep. 09, 20218.618.778.598.658.5929,400
Sep. 08, 20218.558.708.558.688.6223,300
Sep. 07, 20218.738.768.578.608.5427,300
Sep. 03, 20218.728.868.698.728.6625,400
Sep. 02, 20219.039.038.788.818.7542,200
Sep. 01, 20218.628.878.628.868.8064,000
Aug. 31, 20218.688.688.588.648.5833,300
Aug. 30, 20218.628.678.578.658.5952,900
Aug. 27, 20218.578.788.578.638.5753,700
Aug. 26, 20218.448.568.438.548.4844,600
Aug. 25, 20218.448.508.368.458.3929,700
Aug. 24, 20218.478.508.378.478.4125,400
Aug. 23, 20218.288.508.268.468.4030,800
Aug. 20, 20218.348.348.248.288.2219,600
Aug. 19, 20218.368.398.198.318.2562,400
Aug. 18, 20218.548.588.408.428.3650,100
Aug. 17, 20218.628.738.578.578.5137,600
Aug. 16, 20218.608.708.558.628.5626,800
Aug. 13, 20218.668.728.618.648.5850,700
Aug. 12, 20218.698.698.558.608.5437,300
Aug. 11, 20218.798.798.508.638.5783,000
Aug. 10, 20218.758.758.538.598.5351,700
Aug. 09, 20218.378.748.318.638.57204,400
Aug. 06, 20218.648.668.358.378.31146,000
Aug. 05, 20218.808.908.608.638.5771,900
Aug. 04, 20218.788.858.738.758.6950,000
Aug. 03, 20218.918.918.788.848.7835,100
Jul. 30, 20218.958.958.818.918.8520,500
Jul. 29, 20218.798.968.758.918.8549,400
Jul. 28, 20218.798.828.688.738.67107,400
Jul. 27, 20218.898.898.778.808.7430,300
Jul. 26, 20218.888.888.778.868.8058,200
Jul. 23, 20218.898.898.768.768.7092,100
Jul. 22, 20218.908.968.818.898.8338,400
Jul. 21, 20219.009.078.888.888.8259,300
Jul. 20, 20219.079.128.969.008.9480,000
Jul. 19, 20219.089.138.879.008.94113,900
Jul. 16, 20219.229.269.119.159.0851,800
Jul. 15, 20219.329.349.169.199.1267,300
Jul. 14, 20219.459.459.329.329.2537,900
Jul. 13, 20219.519.519.399.429.3527,900
Jul. 12, 20219.559.559.459.459.3842,800
Jul. 09, 20219.469.499.299.439.3644,600
Jul. 08, 20219.359.439.279.399.3240,100
Jul. 07, 20219.479.479.379.379.3032,000
Jul. 06, 20219.609.609.359.409.3372,200
Jul. 05, 20219.559.639.529.559.4823,600
Jul. 02, 20219.699.699.469.509.4351,000
Jun. 30, 20219.599.599.449.499.4244,600
Jun. 29, 20219.529.579.479.559.4838,300
Jun. 29, 20210.062 Dividend
Jun. 28, 20219.799.799.509.529.39130,400
Jun. 25, 20219.659.659.539.609.47182,500
Jun. 24, 20219.719.729.459.589.45237,400
Jun. 23, 20219.439.679.199.459.32209,000
Jun. 22, 20219.539.539.269.359.22143,500
Jun. 21, 20219.769.769.269.459.32235,200
Jun. 18, 202110.0410.049.589.589.45262,200
Jun. 17, 202110.6110.619.879.989.84227,800
Jun. 16, 202111.0011.0110.8810.8910.748,600
Jun. 15, 202111.2211.2310.9510.9710.8216,900
Jun. 14, 202111.0211.1210.9511.0710.9220,500
Jun. 11, 202110.9311.0310.8811.0210.8722,900
Jun. 10, 202111.0511.0510.9110.9310.7817,600
Jun. 09, 202110.9011.0110.8210.9710.826,100
Jun. 08, 202111.1011.1010.8511.0010.8519,400
Jun. 07, 202110.9411.1410.9411.0510.9013,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...