ADW-A.TO - Andrew Peller Limited
Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 4.0100 | 4.1600 | 4.0100 | 4.0900 | 4.0900 | 10,400 |
| Jun 01, 2023 | 4.2400 | 4.2400 | 4.2000 | 4.2100 | 4.2100 | 3,600 |
| May 31, 2023 | 4.0400 | 4.1600 | 4.0400 | 4.1600 | 4.1600 | 9,000 |
| May 30, 2023 | 4.0500 | 4.0800 | 4.0500 | 4.0800 | 4.0800 | 13,800 |
| May 29, 2023 | 4.1000 | 4.1600 | 4.0600 | 4.1200 | 4.1200 | 25,500 |
| May 26, 2023 | 4.1200 | 4.1500 | 4.1000 | 4.1300 | 4.1300 | 10,700 |
| May 25, 2023 | 4.1600 | 4.1600 | 4.1200 | 4.1400 | 4.1400 | 5,100 |
| May 24, 2023 | 4.1600 | 4.2500 | 4.1300 | 4.2400 | 4.2400 | 54,400 |
| May 23, 2023 | 4.4300 | 4.4300 | 4.2000 | 4.2100 | 4.2100 | 31,100 |
| May 19, 2023 | 4.1900 | 4.2300 | 4.1800 | 4.2200 | 4.2200 | 9,300 |
| May 18, 2023 | 4.2400 | 4.2600 | 4.1700 | 4.2300 | 4.2300 | 19,200 |
| May 17, 2023 | 4.2200 | 4.3200 | 4.2000 | 4.2200 | 4.2200 | 21,400 |
| May 16, 2023 | 4.2200 | 4.3400 | 4.1800 | 4.3400 | 4.3400 | 6,700 |
| May 15, 2023 | 4.1700 | 4.3400 | 4.1700 | 4.3400 | 4.3400 | 39,900 |
| May 12, 2023 | 4.4200 | 4.4300 | 4.3100 | 4.3300 | 4.3300 | 30,800 |
| May 11, 2023 | 4.4900 | 4.4900 | 4.4300 | 4.4300 | 4.4300 | 4,600 |
| May 10, 2023 | 4.4700 | 4.5100 | 4.4400 | 4.5100 | 4.5100 | 6,900 |
| May 09, 2023 | 4.5500 | 4.5500 | 4.4600 | 4.5000 | 4.5000 | 5,700 |
| May 08, 2023 | 4.5000 | 4.5600 | 4.4500 | 4.4800 | 4.4800 | 8,400 |
| May 05, 2023 | 4.3900 | 4.5600 | 4.3900 | 4.5600 | 4.5600 | 10,000 |
| May 04, 2023 | 4.4000 | 4.4300 | 4.4000 | 4.4200 | 4.4200 | 15,800 |
| May 03, 2023 | 4.4200 | 4.5600 | 4.4200 | 4.4200 | 4.4200 | 14,500 |
| May 02, 2023 | 4.5500 | 4.5500 | 4.4100 | 4.5200 | 4.5200 | 18,500 |
| May 01, 2023 | 4.4200 | 4.5500 | 4.4200 | 4.5500 | 4.5500 | 6,000 |
| Apr 28, 2023 | 4.5000 | 4.5600 | 4.4100 | 4.4100 | 4.4100 | 7,100 |
| Apr 27, 2023 | 4.5500 | 4.5500 | 4.4000 | 4.4600 | 4.4600 | 13,000 |
| Apr 26, 2023 | 4.4000 | 4.5400 | 4.4000 | 4.5200 | 4.5200 | 10,300 |
| Apr 25, 2023 | 4.5100 | 4.5300 | 4.4600 | 4.5000 | 4.5000 | 10,300 |
| Apr 24, 2023 | 4.4500 | 4.5600 | 4.4500 | 4.5600 | 4.5600 | 12,000 |
| Apr 21, 2023 | 4.6000 | 4.6100 | 4.5500 | 4.6000 | 4.6000 | 31,000 |
| Apr 20, 2023 | 4.6900 | 4.6900 | 4.6200 | 4.6200 | 4.6200 | 5,800 |
| Apr 19, 2023 | 4.6400 | 4.7000 | 4.6400 | 4.7000 | 4.7000 | 6,600 |
| Apr 18, 2023 | 4.7900 | 4.7900 | 4.6000 | 4.6000 | 4.6000 | 17,800 |
| Apr 17, 2023 | 4.8000 | 4.8000 | 4.6600 | 4.7400 | 4.7400 | 5,800 |
| Apr 14, 2023 | 4.7200 | 4.7500 | 4.6800 | 4.7500 | 4.7500 | 2,500 |
| Apr 13, 2023 | 4.8200 | 4.8200 | 4.7300 | 4.7700 | 4.7700 | 12,500 |
| Apr 12, 2023 | 4.8400 | 4.8900 | 4.8200 | 4.8600 | 4.8600 | 5,400 |
| Apr 11, 2023 | 4.6700 | 4.8500 | 4.6700 | 4.8400 | 4.8400 | 13,900 |
| Apr 10, 2023 | 4.6900 | 4.7900 | 4.6700 | 4.7900 | 4.7900 | 8,400 |
| Apr 06, 2023 | 4.6500 | 4.7000 | 4.6500 | 4.6700 | 4.6700 | 7,200 |
| Apr 05, 2023 | 4.6900 | 4.7000 | 4.6000 | 4.7000 | 4.7000 | 20,600 |
| Apr 04, 2023 | 4.6300 | 4.6500 | 4.6000 | 4.6500 | 4.6500 | 11,500 |
| Apr 03, 2023 | 4.7300 | 4.7300 | 4.6000 | 4.6800 | 4.6800 | 7,100 |
| Mar 31, 2023 | 4.3700 | 4.6900 | 4.3700 | 4.6900 | 4.6900 | 18,800 |
| Mar 30, 2023 | 4.5500 | 4.5500 | 4.3600 | 4.4000 | 4.4000 | 24,100 |
| Mar 30, 2023 | 0.062 Dividend | |||||
| Mar 29, 2023 | 4.5200 | 4.5500 | 4.5000 | 4.5500 | 4.4880 | 10,300 |
| Mar 28, 2023 | 4.5600 | 4.5600 | 4.5300 | 4.5300 | 4.4683 | 13,500 |
| Mar 27, 2023 | 4.6000 | 4.6000 | 4.5000 | 4.5500 | 4.4880 | 31,400 |
| Mar 24, 2023 | 4.7900 | 4.7900 | 4.5500 | 4.5700 | 4.5077 | 43,000 |
| Mar 23, 2023 | 4.8400 | 4.8400 | 4.7000 | 4.7000 | 4.6360 | 14,500 |
| Mar 22, 2023 | 4.8400 | 4.9300 | 4.7900 | 4.7900 | 4.7247 | 11,100 |
| Mar 21, 2023 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | 4.7839 | 10,900 |
| Mar 20, 2023 | 4.8900 | 4.8900 | 4.7700 | 4.8600 | 4.7938 | 9,700 |
| Mar 17, 2023 | 4.8200 | 4.8800 | 4.8000 | 4.8400 | 4.7740 | 29,600 |
| Mar 16, 2023 | 4.8600 | 4.8600 | 4.7800 | 4.8200 | 4.7543 | 8,400 |
| Mar 15, 2023 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | 4.7839 | 5,800 |
| Mar 14, 2023 | 4.7600 | 4.9500 | 4.7600 | 4.9300 | 4.8628 | 17,000 |
| Mar 13, 2023 | 4.8100 | 4.8400 | 4.7700 | 4.8300 | 4.7642 | 17,000 |
| Mar 10, 2023 | 4.9200 | 4.9200 | 4.8300 | 4.8300 | 4.7642 | 10,400 |
| Mar 09, 2023 | 4.9200 | 5.0100 | 4.9200 | 4.9400 | 4.8727 | 8,900 |
| Mar 08, 2023 | 4.9100 | 4.9900 | 4.9100 | 4.9900 | 4.9220 | 3,900 |
| Mar 07, 2023 | 4.9500 | 5.0100 | 4.9300 | 4.9500 | 4.8825 | 7,000 |
| Mar 06, 2023 | 4.9200 | 5.0200 | 4.9000 | 5.0200 | 4.9516 | 11,700 |
| Mar 03, 2023 | 4.9000 | 4.9900 | 4.9000 | 4.9800 | 4.9121 | 6,100 |
| Mar 02, 2023 | 5.0200 | 5.0200 | 4.9000 | 4.9300 | 4.8628 | 18,000 |
| Mar 01, 2023 | 4.9900 | 5.0100 | 4.9700 | 4.9700 | 4.9023 | 19,000 |
| Feb 28, 2023 | 5.1400 | 5.1400 | 5.0000 | 5.0300 | 4.9615 | 10,900 |
| Feb 27, 2023 | 5.1200 | 5.1500 | 5.0800 | 5.1300 | 5.0601 | 9,800 |
| Feb 24, 2023 | 5.0900 | 5.1900 | 5.0500 | 5.1300 | 5.0601 | 26,400 |
| Feb 23, 2023 | 5.0500 | 5.1000 | 5.0100 | 5.0800 | 5.0108 | 10,700 |
| Feb 22, 2023 | 5.0900 | 5.0900 | 5.0000 | 5.0100 | 4.9417 | 14,300 |
| Feb 21, 2023 | 5.1100 | 5.1500 | 5.0600 | 5.0900 | 5.0206 | 12,100 |
| Feb 17, 2023 | 5.1500 | 5.2100 | 5.1300 | 5.1300 | 5.0601 | 8,200 |
| Feb 16, 2023 | 5.1800 | 5.2200 | 5.1500 | 5.1800 | 5.1094 | 27,800 |
| Feb 15, 2023 | 5.1700 | 5.2100 | 5.1100 | 5.1500 | 5.0798 | 28,500 |
| Feb 14, 2023 | 5.1500 | 5.1600 | 5.1000 | 5.1200 | 5.0502 | 8,000 |
| Feb 13, 2023 | 5.0800 | 5.1000 | 5.0300 | 5.0600 | 4.9911 | 17,600 |
| Feb 10, 2023 | 5.0800 | 5.0900 | 4.9800 | 4.9800 | 4.9121 | 11,600 |
| Feb 09, 2023 | 5.0500 | 5.2300 | 5.0400 | 5.0700 | 5.0009 | 44,700 |
| Feb 08, 2023 | 5.0300 | 5.0400 | 4.9600 | 4.9900 | 4.9220 | 15,500 |
| Feb 07, 2023 | 4.9100 | 5.0300 | 4.8900 | 5.0000 | 4.9319 | 15,000 |
| Feb 06, 2023 | 5.0100 | 5.0100 | 4.8700 | 4.9500 | 4.8825 | 23,600 |
| Feb 03, 2023 | 4.9800 | 5.0300 | 4.9500 | 4.9900 | 4.9220 | 23,100 |
| Feb 02, 2023 | 5.0400 | 5.0400 | 4.9400 | 5.0200 | 4.9516 | 19,300 |
| Feb 01, 2023 | 4.8800 | 5.0100 | 4.8800 | 5.0000 | 4.9319 | 14,100 |
| Jan 31, 2023 | 4.9900 | 4.9900 | 4.8700 | 4.9800 | 4.9121 | 22,300 |
| Jan 30, 2023 | 4.9900 | 5.0400 | 4.8800 | 4.9200 | 4.8530 | 11,600 |
| Jan 27, 2023 | 4.8700 | 5.0200 | 4.8700 | 5.0200 | 4.9516 | 34,500 |
| Jan 26, 2023 | 4.7900 | 4.9000 | 4.7200 | 4.8900 | 4.8234 | 8,600 |
| Jan 25, 2023 | 4.8100 | 4.8500 | 4.7400 | 4.8000 | 4.7346 | 38,400 |
| Jan 24, 2023 | 4.8400 | 4.8900 | 4.8200 | 4.8800 | 4.8135 | 12,200 |
| Jan 23, 2023 | 4.7800 | 4.9000 | 4.7700 | 4.8900 | 4.8234 | 31,400 |
| Jan 20, 2023 | 4.8200 | 4.8200 | 4.7000 | 4.8100 | 4.7445 | 74,800 |
| Jan 19, 2023 | 4.8900 | 4.9200 | 4.8000 | 4.8100 | 4.7445 | 18,100 |
| Jan 18, 2023 | 4.8900 | 4.9600 | 4.8900 | 4.9000 | 4.8332 | 9,100 |
| Jan 17, 2023 | 5.0000 | 5.0000 | 4.8700 | 4.9700 | 4.9023 | 14,000 |
| Jan 16, 2023 | 4.9000 | 5.0000 | 4.9000 | 4.9600 | 4.8924 | 11,300 |
| Jan 13, 2023 | 4.9800 | 5.0500 | 4.9800 | 5.0200 | 4.9516 | 24,100 |
| Jan 12, 2023 | 4.9900 | 4.9900 | 4.8600 | 4.9100 | 4.8431 | 20,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.