ADW-A.TO - Andrew Peller Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 28, 201913.7713.7813.7213.7513.7517,446
Jun 27, 201913.7113.9513.7113.8213.8211,705
Jun 27, 20190.05375 Dividend
Jun 26, 201913.8013.8013.6113.7113.664,526
Jun 25, 201913.7213.8013.7013.7613.716,256
Jun 24, 201913.8513.8713.8013.8413.792,211
Jun 21, 201913.9213.9713.9013.9213.8723,966
Jun 20, 201913.8014.0613.8013.9813.9316,454
Jun 19, 201913.9714.1013.9714.0113.965,914
Jun 18, 201914.1014.1013.9814.0013.956,294
Jun 17, 201913.7114.0413.7113.9813.9213,880
Jun 14, 201913.5113.9513.5113.8613.8114,775
Jun 13, 201913.3713.6013.3613.5913.5420,770
Jun 12, 201913.4513.5013.4513.4913.4415,363
Jun 11, 201913.6013.6013.4413.4513.409,218
Jun 10, 201913.4713.5413.4413.5013.4511,270
Jun 07, 201913.4013.5813.3513.4313.3848,609
Jun 06, 201913.3513.4013.3513.4013.3510,856
Jun 05, 201913.3613.4013.3213.3813.3335,400
Jun 04, 2019------
Jun 03, 201913.3913.4013.2813.4013.35197,411
May 31, 201913.3713.3713.2613.3213.276,882
May 30, 201913.2913.4113.2713.4113.3612,899
May 29, 201913.3413.3413.2513.2713.2238,115
May 28, 201913.3913.3913.2813.2913.242,520
May 27, 201913.2213.4213.2213.3113.264,245
May 24, 201913.3613.4513.3413.4213.3710,154
May 23, 201913.2513.4513.2413.3513.3017,508
May 22, 201913.2913.4713.2413.3113.2617,984
May 21, 201913.2813.3013.0713.2913.243,937
May 17, 201913.1113.3013.1113.2613.214,622
May 16, 201913.3013.3013.2213.2213.174,105
May 15, 201913.1113.3713.1013.3113.2611,720
May 14, 201913.0213.1813.0213.1613.1112,585
May 13, 201913.0913.2012.9813.1313.0824,989
May 10, 201913.2713.3513.2013.2413.198,686
May 09, 201913.2813.2913.2313.2713.227,443
May 08, 201913.2513.3513.2513.3313.2811,350
May 07, 201913.2713.4013.1613.2813.2320,698
May 06, 201912.9813.2812.9813.2513.206,128
May 03, 201913.0013.3413.0013.2513.2013,800
May 02, 201912.9213.0012.9213.0012.956,081
May 01, 201913.1213.2513.0413.0513.006,138
Apr 30, 201913.1813.3413.0713.2113.168,834
Apr 29, 201912.7113.2212.7113.0913.0437,499
Apr 26, 201912.6512.8912.6512.8912.8423,556
Apr 25, 201912.5112.6912.4912.6612.6120,983
Apr 24, 201912.5612.6012.3212.5612.5163,536
Apr 23, 201912.5712.7012.5712.6112.566,722
Apr 22, 201912.7412.8012.6712.7212.676,000
Apr 18, 201912.9412.9412.7212.7712.729,917
Apr 17, 201912.8612.9112.7612.8312.787,680
Apr 16, 201912.7712.9412.7712.9412.8911,017
Apr 15, 201912.9312.9312.7712.8512.8015,765
Apr 12, 201912.9213.0112.8112.9312.8811,674
Apr 11, 201912.9912.9912.7612.8512.8013,310
Apr 10, 201913.2613.2612.9212.9312.887,162
Apr 09, 201913.4813.4812.9613.2213.1717,737
Apr 08, 201913.1013.4813.0913.2113.1617,156
Apr 05, 201913.0013.1012.9013.1013.056,427
Apr 04, 201913.0813.1212.9813.0112.9611,894
Apr 03, 201912.9913.0012.8013.0012.9511,194
Apr 02, 201912.8913.1212.8813.0713.0215,143
Apr 01, 201913.2613.2612.9913.0613.019,907
Mar 29, 201913.2013.4713.0913.2313.1817,440
Mar 28, 201913.4513.4513.0313.1913.1422,465
Mar 28, 20190.0513 Dividend
Mar 27, 201912.7613.4212.6013.2213.1237,428
Mar 26, 201912.6712.9512.6712.7512.6521,086
Mar 25, 201912.8612.9612.6212.6212.5225,794
Mar 22, 201912.9413.0212.9012.9012.8010,440
Mar 21, 201913.0113.0612.9313.0012.9021,754
Mar 20, 201913.0213.1012.9413.0012.909,731
Mar 19, 201913.1613.4613.0213.0212.9212,113
Mar 18, 201912.9513.2912.9513.1813.0816,356
Mar 15, 201913.0513.1112.9613.0212.9211,215
Mar 14, 201913.2413.2412.9513.0512.9527,929
Mar 13, 201913.2613.2813.0313.1913.0923,962
Mar 12, 201913.2413.3313.1013.1613.0639,158
Mar 11, 201913.1313.2413.0813.2013.1018,185
Mar 08, 201913.1113.2213.1113.1913.099,728
Mar 07, 201913.2213.2613.1613.1613.069,413
Mar 06, 201913.2713.3613.1313.2313.1324,668
Mar 05, 201913.3813.3913.2113.2513.1516,986
Mar 04, 201913.2513.4513.2513.3813.2825,641
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...