ADW-A.TO - Andrew Peller Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 21, 201912.0012.0011.8612.0012.0013,952
Nov. 20, 201912.0112.1311.9511.9811.9821,364
Nov. 19, 201912.2512.2511.9112.1512.1548,416
Nov. 18, 201912.3012.4112.0312.2012.2029,209
Nov. 15, 201912.4012.4212.3012.3912.3914,668
Nov. 14, 201912.6512.6512.2812.3812.3814,379
Nov. 13, 201912.5312.6512.3912.5212.5215,185
Nov. 12, 201912.3412.7012.3412.6412.6438,692
Nov. 11, 201912.4212.5612.2812.3412.346,984
Nov. 08, 201912.5312.5312.2312.3512.3518,535
Nov. 07, 201912.4112.9112.4112.5212.5224,980
Nov. 06, 201912.3612.5012.3212.5012.5012,813
Nov. 05, 201912.5812.5811.9712.3412.3484,531
Nov. 04, 201912.9512.9612.4612.4912.4928,649
Nov. 01, 201912.9513.1212.9513.1213.123,098
Oct. 31, 201912.9813.0712.9013.0713.074,893
Oct. 30, 201912.9913.0312.9013.0013.004,628
Oct. 29, 201913.2513.2512.9413.1413.146,966
Oct. 28, 201913.4213.4213.0113.0913.097,185
Oct. 25, 201913.3013.5613.2113.2213.2210,680
Oct. 24, 201913.5113.8813.5113.7313.738,434
Oct. 23, 201913.7013.7013.5213.7013.704,122
Oct. 22, 201913.7313.9013.7313.8113.812,790
Oct. 21, 201913.2513.7013.2213.6013.6010,750
Oct. 18, 201913.3013.3213.0913.1613.1610,103
Oct. 17, 201913.4713.4813.3113.3213.322,240
Oct. 16, 201913.4413.8613.4413.5913.5915,399
Oct. 15, 201913.5413.5413.3813.4013.406,095
Oct. 11, 201913.2513.3913.1713.3313.3314,744
Oct. 10, 201913.2613.3913.2613.2713.278,450
Oct. 09, 201913.2613.5213.2613.5113.5111,570
Oct. 08, 201913.5313.5413.3213.5013.505,225
Oct. 07, 201913.2313.7213.2313.5413.548,185
Oct. 04, 201913.6313.7213.2913.7113.7119,884
Oct. 03, 201913.7013.7313.1713.6913.6915,377
Oct. 02, 201914.2914.2913.9113.9713.9712,443
Oct. 01, 201914.1314.2514.1314.2014.209,005
Sep. 30, 201914.0914.1514.0014.1514.156,550
Sep. 27, 201914.3414.3414.0914.1114.115,509
Sep. 26, 201914.0014.0913.9414.0914.0910,260
Sep. 25, 201913.9514.1413.9514.1114.119,124
Sep. 24, 201913.9914.0113.9513.9913.995,748
Sep. 23, 201914.0314.0314.0114.0114.01571
Sep. 20, 201914.0414.1114.0114.0514.0516,774
Sep. 19, 201913.8814.0813.8814.0414.048,024
Sep. 18, 201914.0114.0714.0014.0514.054,660
Sep. 17, 201914.0714.1013.9914.0814.0815,892
Sep. 16, 201914.0514.1414.0514.1414.1411,049
Sep. 13, 201914.0114.0514.0114.0514.055,891
Sep. 12, 201914.1514.1514.0214.0814.087,374
Sep. 11, 201914.0414.1014.0114.1014.106,861
Sep. 10, 201914.0014.1013.9814.0214.0217,009
Sep. 09, 201914.0614.1514.0014.0014.004,040
Sep. 06, 201914.2914.2914.0014.0514.055,364
Sep. 05, 201914.3014.4214.2814.3514.356,923
Sep. 04, 201914.2114.4314.2114.4314.436,550
Sep. 03, 201914.1814.2913.9614.2914.2912,990
Aug. 30, 201914.0014.1714.0014.1714.179,940
Aug. 29, 201913.9013.9513.8513.9213.926,428
Aug. 28, 201913.6813.9713.6813.8913.8917,370
Aug. 27, 201913.9513.9813.9013.9813.988,511
Aug. 26, 201913.7913.9413.7913.9113.919,150
Aug. 23, 201914.1414.1413.8213.8813.884,840
Aug. 22, 201914.2414.2413.9513.9613.963,250
Aug. 21, 201914.2314.2414.1414.2014.202,600
Aug. 20, 201914.3514.3514.1414.1814.183,718
Aug. 19, 201914.3214.3614.1414.2314.239,010
Aug. 16, 201914.3014.3014.1314.2914.295,538
Aug. 15, 201914.1514.3914.1014.3014.309,127
Aug. 14, 201914.2214.2514.0514.2514.2518,075
Aug. 13, 201914.2514.3014.2114.2414.246,600
Aug. 12, 201914.2714.4114.1414.2614.2610,622
Aug. 09, 201914.4514.8414.1114.6414.64139,040
Aug. 08, 201914.5014.8414.5014.7014.7033,578
Aug. 07, 201914.2014.2714.1514.2014.2010,809
Aug. 06, 201914.0114.2714.0014.2714.277,817
Aug. 02, 201914.1214.2114.0314.1814.1835,039
Aug. 01, 201914.0514.2514.0514.2214.2235,560
Jul. 31, 201914.0714.1114.0714.0814.083,331
Jul. 30, 201914.0614.1214.0514.1214.121,525
Jul. 29, 201914.0514.3614.0514.2314.2310,464
Jul. 26, 201914.0414.1014.0414.0914.09890
Jul. 25, 201914.0414.0814.0314.0814.087,120
Jul. 24, 201914.0914.1114.0414.1014.103,351
Jul. 23, 201914.0614.1214.0214.1014.106,693
Jul. 22, 201914.0314.1414.0314.1414.142,146
Jul. 19, 201914.1314.2514.0714.1014.105,272
Jul. 18, 201914.1414.1714.0714.1314.135,928
Jul. 17, 201914.2314.2314.1114.1914.191,402
Jul. 16, 201914.2414.2414.1014.1114.112,382
Jul. 15, 201914.1714.2014.0714.1714.176,622
Jul. 12, 201913.9914.0913.9514.0114.0149,068
Jul. 11, 201914.0714.0713.9813.9813.982,480
Jul. 10, 201913.9714.1013.9714.0514.053,797
Jul. 09, 201913.9814.1113.9714.1114.111,658
Jul. 08, 201914.1614.2213.9613.9813.9812,758
Jul. 05, 201914.0914.2514.0114.2214.2210,648
Jul. 04, 201914.1514.1513.9813.9913.991,305
Jul. 03, 201913.9614.1113.9614.0014.0023,664
Jul. 02, 201913.5714.0113.5713.8113.8111,968
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...