Canada markets open in 43 minutes

Andrew Peller Limited (ADW-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.29+0.04 (+0.76%)
At close: 03:47PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20225.175.335.155.295.2916,200
Nov 29, 20225.105.315.105.255.2521,700
Nov 28, 20225.055.225.055.145.1427,000
Nov 25, 20225.095.365.095.205.2033,200
Nov 24, 20225.085.155.015.155.1522,700
Nov 23, 20225.005.115.005.105.1012,900
Nov 22, 20225.105.105.005.055.0511,600
Nov 21, 20225.015.055.005.005.0014,100
Nov 18, 20224.905.074.825.025.0248,300
Nov 17, 20225.005.004.874.924.929,500
Nov 16, 20224.965.054.955.015.0176,600
Nov 15, 20225.025.114.974.994.9934,900
Nov 14, 20225.005.044.955.015.0151,100
Nov 11, 20224.785.114.665.055.0559,200
Nov 10, 20224.844.844.704.774.7765,000
Nov 09, 20224.944.964.844.904.9023,000
Nov 08, 20225.125.124.954.974.9765,300
Nov 07, 20225.005.135.005.095.0928,100
Nov 04, 20224.924.984.914.974.979,400
Nov 03, 20224.925.014.904.914.9122,000
Nov 02, 20225.075.074.945.015.0128,500
Nov 01, 20225.005.075.005.065.0611,900
Oct 31, 20224.935.004.934.994.9915,600
Oct 28, 20224.944.954.894.954.9520,100
Oct 27, 20224.904.934.834.904.9031,800
Oct 26, 20224.974.974.884.894.8925,000
Oct 25, 20225.055.054.884.984.9845,900
Oct 24, 20225.045.064.955.045.0416,200
Oct 21, 20225.115.115.005.085.0830,200
Oct 20, 20225.255.255.035.125.1227,400
Oct 19, 20225.365.365.235.305.3018,900
Oct 18, 20225.495.495.285.385.3833,700
Oct 17, 20225.415.435.365.365.3610,200
Oct 14, 20225.545.545.375.435.4322,800
Oct 13, 20225.435.545.385.515.5116,300
Oct 12, 20225.495.505.435.505.5010,500
Oct 11, 20225.445.625.445.495.4922,400
Oct 07, 20225.655.655.415.535.5322,200
Oct 06, 20225.545.615.545.585.58278,300
Oct 05, 20225.695.695.585.635.6321,600
Oct 04, 20225.605.645.555.645.646,900
Oct 03, 20225.515.655.515.605.6015,100
Sept 30, 20225.565.645.565.615.6113,300
Sept 29, 20225.495.575.435.565.5611,800
Sept 28, 20225.495.655.495.595.5914,100
Sept 28, 20220.062 Dividend
Sept 27, 20225.605.605.515.545.484,800
Sept 26, 20225.695.695.515.605.5413,600
Sept 23, 20225.545.625.545.575.5127,400
Sept 22, 20225.735.735.605.655.597,600
Sept 21, 20225.655.715.585.695.6316,100
Sept 20, 20225.555.705.555.695.6317,000
Sept 19, 20225.585.675.565.655.597,400
Sept 16, 20225.705.735.585.585.5223,900
Sept 15, 20225.655.745.635.745.6815,100
Sept 14, 20225.795.795.695.705.6420,700
Sept 13, 20225.875.875.685.715.6513,500
Sept 12, 20225.895.905.785.825.7522,500
Sept 09, 20225.565.805.565.805.7414,600
Sept 08, 20225.655.655.515.555.4915,200
Sept 07, 20225.525.625.415.625.5620,000
Sept 06, 20225.735.735.515.555.4913,700
Sept 02, 20225.565.735.565.645.5810,400
Sept 01, 20225.625.625.495.575.5116,500
Aug 31, 20225.545.695.505.605.5427,300
Aug 30, 20225.715.715.525.575.5135,500
Aug 29, 20225.785.785.635.675.619,100
Aug 26, 20225.805.805.645.705.6448,700
Aug 25, 20225.895.905.775.815.7433,700
Aug 24, 20225.905.905.865.905.8313,500
Aug 23, 20225.995.995.885.885.8117,400
Aug 22, 20226.066.065.955.985.9115,700
Aug 19, 20226.166.166.046.065.997,900
Aug 18, 20226.356.356.166.166.0916,300
Aug 17, 20226.456.506.256.296.2241,500
Aug 16, 20226.396.546.346.506.4322,000
Aug 15, 20226.396.436.346.426.359,000
Aug 12, 20226.256.416.236.416.3422,000
Aug 11, 20226.226.226.136.226.1515,700
Aug 10, 20226.186.246.106.136.069,600
Aug 09, 20226.166.206.076.096.0221,300
Aug 08, 20226.196.256.156.196.125,600
Aug 05, 20226.276.276.156.206.1317,700
Aug 04, 20226.026.146.026.106.0317,300
Aug 03, 20226.006.106.006.065.9931,000
Aug 02, 20226.036.035.805.905.8318,600
Jul 29, 20225.795.825.775.805.7418,300
Jul 28, 20225.615.865.615.795.7326,700
Jul 27, 20225.615.765.605.685.6212,900
Jul 26, 20225.675.775.635.655.5919,200
Jul 25, 20225.685.715.615.675.6111,300
Jul 22, 20225.875.875.735.755.6912,100
Jul 21, 20225.825.895.805.805.7415,900
Jul 20, 20225.865.885.695.805.7442,000
Jul 19, 20225.805.965.795.865.7912,800
Jul 18, 20226.006.015.845.845.779,100
Jul 15, 20226.006.025.845.945.8711,000
Jul 14, 20225.986.045.816.025.9518,700
Jul 13, 20225.906.015.815.975.905,700
Jul 12, 20225.935.945.895.935.864,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...