Andrew Peller Limited (ADW-B.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:43PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 405 |
| Apr 22, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 100 |
| Apr 19, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 100 |
| Apr 18, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 200 |
| Apr 17, 2024 | 4.8800 | 4.8800 | 4.8100 | 4.8100 | 4.8100 | 2,600 |
| Apr 16, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Apr 15, 2024 | 4.9900 | 5.0500 | 4.9900 | 5.0500 | 5.0500 | 600 |
| Apr 12, 2024 | 4.9500 | 4.9500 | 4.8700 | 4.8700 | 4.8700 | 700 |
| Apr 11, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Apr 10, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 400 |
| Apr 09, 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
| Apr 08, 2024 | 5.1000 | 5.1100 | 5.1000 | 5.1100 | 5.1100 | 300 |
| Apr 05, 2024 | 4.9500 | 5.1000 | 4.9500 | 5.1000 | 5.1000 | 1,000 |
| Apr 04, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| Apr 03, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| Apr 02, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 100 |
| Apr 01, 2024 | 5.1700 | 5.1700 | 5.0400 | 5.0400 | 5.0400 | 800 |
| Mar 28, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Mar 27, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Mar 27, 2024 | 0.054 Dividend | |||||
| Mar 26, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9060 | - |
| Mar 25, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9060 | 200 |
| Mar 22, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8862 | - |
| Mar 21, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8862 | - |
| Mar 20, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8862 | - |
| Mar 19, 2024 | 5.0300 | 5.0300 | 4.9400 | 4.9400 | 4.8862 | 500 |
| Mar 18, 2024 | 5.1500 | 5.1500 | 5.0800 | 5.0800 | 5.0247 | 400 |
| Mar 15, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1236 | - |
| Mar 14, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1236 | - |
| Mar 13, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1236 | - |
| Mar 12, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1236 | - |
| Mar 11, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1236 | 400 |
| Mar 08, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0939 | - |
| Mar 07, 2024 | 5.1600 | 5.1600 | 5.1500 | 5.1500 | 5.0939 | 600 |
| Mar 06, 2024 | 5.1400 | 5.1500 | 5.1400 | 5.1500 | 5.0939 | 800 |
| Mar 05, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9950 | - |
| Mar 04, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9950 | 900 |
| Mar 01, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.8763 | - |
| Feb 29, 2024 | 5.0600 | 5.0600 | 4.9300 | 4.9300 | 4.8763 | 800 |
| Feb 28, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1928 | - |
| Feb 27, 2024 | 5.2100 | 5.2500 | 5.0100 | 5.2500 | 5.1928 | 3,400 |
| Feb 26, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1434 | - |
| Feb 23, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1434 | 100 |
| Feb 22, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1434 | - |
| Feb 21, 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.1434 | 1,900 |
| Feb 20, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2918 | - |
| Feb 16, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2918 | - |
| Feb 15, 2024 | 5.3300 | 5.3500 | 5.3300 | 5.3500 | 5.2918 | 1,300 |
| Feb 14, 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.3511 | - |
| Feb 13, 2024 | 5.4500 | 5.4500 | 5.4100 | 5.4100 | 5.3511 | 300 |
| Feb 12, 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.3511 | - |
| Feb 09, 2024 | 5.4400 | 5.4400 | 5.4100 | 5.4100 | 5.3511 | 400 |
| Feb 08, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3907 | - |
| Feb 07, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3907 | - |
| Feb 06, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3907 | 100 |
| Feb 05, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.5390 | - |
| Feb 02, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.5390 | - |
| Feb 01, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.5390 | - |
| Jan 31, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.5390 | - |
| Jan 30, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.5390 | - |
| Jan 29, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.5390 | - |
| Jan 26, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.5390 | 200 |
| Jan 25, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.5588 | - |
| Jan 24, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.5588 | - |
| Jan 23, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.5588 | - |
| Jan 22, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.5588 | 300 |
| Jan 19, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.5390 | 200 |
| Jan 18, 2024 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6182 | - |
| Jan 17, 2024 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6182 | - |
| Jan 16, 2024 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6182 | - |
| Jan 15, 2024 | 6.0000 | 6.0000 | 5.6800 | 5.6800 | 5.6182 | 200 |
| Jan 12, 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.4698 | - |
| Jan 11, 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.4698 | - |
| Jan 10, 2024 | 5.6100 | 5.6100 | 5.5300 | 5.5300 | 5.4698 | 1,100 |
| Jan 09, 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.5984 | - |
| Jan 08, 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.5984 | - |
| Jan 05, 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.5984 | 100 |
| Jan 04, 2024 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.5094 | - |
| Jan 03, 2024 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.5094 | - |
| Jan 02, 2024 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.5094 | 100 |
| Dec 29, 2023 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.7369 | - |
| Dec 28, 2023 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.7369 | - |
| Dec 28, 2023 | 0.054 Dividend | |||||
| Dec 27, 2023 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.6834 | - |
| Dec 22, 2023 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.6834 | - |
| Dec 21, 2023 | 5.6900 | 5.8000 | 5.6900 | 5.8000 | 5.6834 | 600 |
| Dec 20, 2023 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.6834 | - |
| Dec 19, 2023 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.6834 | - |
| Dec 18, 2023 | 6.0200 | 6.0200 | 5.7900 | 5.8000 | 5.6834 | 500 |
| Dec 15, 2023 | 5.6700 | 5.6800 | 5.6700 | 5.6800 | 5.5659 | 600 |
| Dec 14, 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3895 | 200 |
| Dec 13, 2023 | 5.1500 | 5.1700 | 5.1500 | 5.1600 | 5.0563 | 1,200 |
| Dec 12, 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3895 | - |
| Dec 11, 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3895 | - |
| Dec 08, 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3895 | - |
| Dec 07, 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3895 | - |
| Dec 06, 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3895 | 1,500 |
| Dec 05, 2023 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.4189 | - |
| Dec 04, 2023 | 5.5000 | 5.5300 | 5.5000 | 5.5300 | 5.4189 | 1,800 |
| Dec 01, 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3895 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.