Andrew Peller Limited (TSX: ADW.A)
Canada
· Delayed Price · Currency is CAD 3.920
-0.040 (-1.01%)
Jan 14, 2025, 3:59 PM EST
Andrew Peller Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.95 | 3.95 | 3.93 | 3.94 | 3.94 | -0.51% | 6,918 |
| Jan 13, 2025 | 3.99 | 4.00 | 3.93 | 3.96 | 3.96 | -0.75% | 24,938 |
| Jan 10, 2025 | 3.98 | 4.02 | 3.95 | 3.99 | 3.99 | 0.25% | 29,200 |
| Jan 9, 2025 | 4.09 | 4.09 | 3.97 | 3.98 | 3.98 | -1.00% | 19,300 |
| Jan 8, 2025 | 4.02 | 4.02 | 4.00 | 4.02 | 4.02 | - | 11,500 |
| Jan 7, 2025 | 3.99 | 4.07 | 3.97 | 4.02 | 4.02 | 1.01% | 31,829 |
| Jan 6, 2025 | 4.03 | 4.03 | 3.97 | 3.98 | 3.98 | -1.24% | 23,706 |
| Jan 3, 2025 | 4.03 | 4.04 | 4.01 | 4.03 | 4.03 | -0.25% | 8,900 |
| Jan 2, 2025 | 4.11 | 4.13 | 4.00 | 4.04 | 4.04 | -2.42% | 27,719 |
| Dec 31, 2024 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 0.73% | 20,500 |
| Dec 30, 2024 | 4.01 | 4.11 | 3.97 | 4.11 | 4.05 | 1.73% | 42,600 |
| Dec 27, 2024 | 4.01 | 4.12 | 3.99 | 4.04 | 3.98 | - | 58,100 |
| Dec 24, 2024 | 4.03 | 4.08 | 4.00 | 4.04 | 3.98 | 0.25% | 23,900 |
| Dec 23, 2024 | 4.02 | 4.05 | 4.00 | 4.03 | 3.97 | -0.49% | 29,500 |
| Dec 20, 2024 | 4.06 | 4.08 | 4.00 | 4.05 | 3.99 | -0.98% | 100,808 |
| Dec 19, 2024 | 4.09 | 4.09 | 4.05 | 4.09 | 4.03 | 2.00% | 27,300 |
| Dec 18, 2024 | 4.01 | 4.07 | 4.01 | 4.01 | 3.95 | -0.25% | 40,900 |
| Dec 17, 2024 | 4.01 | 4.06 | 3.99 | 4.02 | 3.96 | 0.25% | 67,829 |
| Dec 16, 2024 | 4.06 | 4.07 | 4.00 | 4.01 | 3.95 | -1.96% | 60,032 |
| Dec 13, 2024 | 4.15 | 4.15 | 4.06 | 4.09 | 4.03 | -1.45% | 49,900 |
| Dec 12, 2024 | 4.11 | 4.15 | 4.07 | 4.15 | 4.09 | 1.72% | 36,619 |
| Dec 11, 2024 | 4.09 | 4.11 | 4.08 | 4.08 | 4.02 | - | 12,733 |
| Dec 10, 2024 | 4.04 | 4.08 | 4.00 | 4.08 | 4.02 | 1.75% | 25,233 |
| Dec 9, 2024 | 4.09 | 4.11 | 4.01 | 4.01 | 3.95 | -1.23% | 17,721 |
| Dec 6, 2024 | 4.14 | 4.16 | 4.04 | 4.06 | 4.00 | -1.93% | 38,404 |
| Dec 5, 2024 | 4.10 | 4.14 | 4.09 | 4.14 | 4.08 | -0.24% | 8,200 |
| Dec 4, 2024 | 4.05 | 4.15 | 4.05 | 4.15 | 4.09 | 2.22% | 56,413 |
| Dec 3, 2024 | 3.99 | 4.08 | 3.99 | 4.06 | 4.00 | 1.75% | 61,500 |
| Dec 2, 2024 | 3.98 | 4.02 | 3.97 | 3.99 | 3.93 | -0.25% | 39,947 |
| Nov 29, 2024 | 4.01 | 4.01 | 3.99 | 4.00 | 3.94 | -0.74% | 18,800 |
| Nov 28, 2024 | 4.00 | 4.04 | 4.00 | 4.03 | 3.97 | 0.75% | 26,000 |
| Nov 27, 2024 | 3.95 | 4.00 | 3.95 | 4.00 | 3.94 | 0.76% | 22,725 |
| Nov 26, 2024 | 4.00 | 4.00 | 3.95 | 3.97 | 3.91 | -0.75% | 20,336 |
| Nov 25, 2024 | 3.99 | 4.01 | 3.96 | 4.00 | 3.94 | 0.50% | 23,647 |
| Nov 22, 2024 | 4.00 | 4.01 | 3.97 | 3.98 | 3.92 | -1.00% | 18,700 |
| Nov 21, 2024 | 4.02 | 4.04 | 3.95 | 4.02 | 3.96 | 0.25% | 56,035 |
| Nov 20, 2024 | 4.01 | 4.02 | 3.96 | 4.01 | 3.95 | -0.74% | 65,308 |
| Nov 19, 2024 | 4.03 | 4.04 | 4.00 | 4.04 | 3.98 | - | 13,613 |
| Nov 18, 2024 | 4.08 | 4.08 | 4.01 | 4.04 | 3.98 | - | 11,800 |
| Nov 15, 2024 | 4.01 | 4.07 | 4.01 | 4.04 | 3.98 | -0.49% | 22,128 |
| Nov 14, 2024 | 4.05 | 4.15 | 4.05 | 4.06 | 4.00 | -0.25% | 26,800 |
| Nov 13, 2024 | 4.00 | 4.09 | 3.99 | 4.07 | 4.01 | 1.75% | 41,600 |
| Nov 12, 2024 | 4.02 | 4.11 | 3.97 | 4.00 | 3.94 | -0.74% | 90,300 |
| Nov 11, 2024 | 3.96 | 4.03 | 3.94 | 4.03 | 3.97 | 1.51% | 64,800 |
| Nov 8, 2024 | 4.02 | 4.02 | 3.95 | 3.97 | 3.91 | -1.49% | 23,400 |
| Nov 7, 2024 | 4.04 | 4.09 | 4.01 | 4.03 | 3.97 | 0.75% | 14,400 |
| Nov 6, 2024 | 4.00 | 4.00 | 3.92 | 4.00 | 3.94 | 1.52% | 6,800 |
| Nov 5, 2024 | 4.00 | 4.01 | 3.91 | 3.94 | 3.88 | -1.01% | 33,600 |
| Nov 4, 2024 | 3.92 | 3.98 | 3.92 | 3.98 | 3.92 | 1.27% | 23,900 |
| Nov 1, 2024 | 4.00 | 4.00 | 3.90 | 3.93 | 3.87 | -0.76% | 20,448 |
| Oct 31, 2024 | 4.06 | 4.06 | 3.90 | 3.96 | 3.90 | -1.74% | 36,033 |
| Oct 30, 2024 | 4.12 | 4.12 | 4.03 | 4.03 | 3.97 | -0.49% | 11,121 |
| Oct 29, 2024 | 4.14 | 4.14 | 4.00 | 4.05 | 3.99 | 0.25% | 31,430 |
| Oct 28, 2024 | 4.08 | 4.12 | 4.03 | 4.04 | 3.98 | -0.98% | 30,800 |
| Oct 25, 2024 | 4.17 | 4.17 | 4.08 | 4.08 | 4.02 | -2.16% | 23,600 |
| Oct 24, 2024 | 4.19 | 4.21 | 4.17 | 4.17 | 4.11 | -0.24% | 9,000 |
| Oct 23, 2024 | 4.22 | 4.24 | 4.17 | 4.18 | 4.12 | -1.65% | 12,300 |
| Oct 22, 2024 | 4.23 | 4.29 | 4.19 | 4.25 | 4.19 | - | 31,500 |
| Oct 21, 2024 | 4.28 | 4.30 | 4.19 | 4.25 | 4.19 | - | 24,000 |
| Oct 18, 2024 | 4.36 | 4.40 | 4.25 | 4.25 | 4.19 | -2.75% | 18,828 |
| Oct 17, 2024 | 4.42 | 4.42 | 4.30 | 4.37 | 4.30 | -0.91% | 34,904 |
| Oct 16, 2024 | 4.44 | 4.55 | 4.41 | 4.41 | 4.34 | -0.23% | 14,013 |
| Oct 15, 2024 | 4.43 | 4.54 | 4.40 | 4.42 | 4.35 | - | 35,100 |
| Oct 11, 2024 | 4.43 | 4.50 | 4.38 | 4.42 | 4.35 | -0.23% | 40,806 |
| Oct 10, 2024 | 4.40 | 4.44 | 4.35 | 4.43 | 4.36 | 1.14% | 35,600 |
| Oct 9, 2024 | 4.33 | 4.38 | 4.25 | 4.38 | 4.31 | 2.82% | 40,100 |
| Oct 8, 2024 | 4.15 | 4.26 | 4.15 | 4.26 | 4.20 | 3.40% | 46,308 |
| Oct 7, 2024 | 3.97 | 4.15 | 3.97 | 4.12 | 4.06 | 3.52% | 52,617 |
| Oct 4, 2024 | 3.92 | 3.99 | 3.92 | 3.98 | 3.92 | -0.75% | 6,100 |
| Oct 3, 2024 | 3.92 | 4.03 | 3.90 | 4.01 | 3.95 | 2.30% | 15,000 |
| Oct 2, 2024 | 3.96 | 3.97 | 3.92 | 3.92 | 3.86 | -0.76% | 7,700 |
| Oct 1, 2024 | 3.95 | 3.99 | 3.94 | 3.95 | 3.89 | 0.51% | 4,501 |
| Sep 30, 2024 | 3.92 | 3.99 | 3.92 | 3.93 | 3.87 | -0.51% | 14,812 |
| Sep 27, 2024 | 4.02 | 4.02 | 3.94 | 3.95 | 3.89 | -1.74% | 12,609 |
| Sep 26, 2024 | 4.05 | 4.06 | 4.01 | 4.02 | 3.90 | -0.50% | 21,149 |
| Sep 25, 2024 | 4.10 | 4.11 | 4.03 | 4.04 | 3.92 | -1.46% | 9,834 |
| Sep 24, 2024 | 4.11 | 4.18 | 4.10 | 4.10 | 3.98 | -0.97% | 9,200 |
| Sep 23, 2024 | 4.16 | 4.17 | 4.11 | 4.14 | 4.02 | 0.24% | 4,213 |
| Sep 20, 2024 | 4.11 | 4.18 | 4.11 | 4.13 | 4.01 | - | 7,600 |
| Sep 19, 2024 | 4.10 | 4.20 | 4.10 | 4.13 | 4.01 | 1.72% | 30,803 |
| Sep 18, 2024 | 4.02 | 4.10 | 4.02 | 4.06 | 3.94 | 0.74% | 11,712 |
| Sep 17, 2024 | 3.96 | 4.09 | 3.91 | 4.03 | 3.91 | 3.07% | 37,642 |
| Sep 16, 2024 | 3.91 | 4.01 | 3.90 | 3.91 | 3.79 | -0.76% | 39,446 |
| Sep 13, 2024 | 3.90 | 4.05 | 3.90 | 3.94 | 3.82 | 0.51% | 41,501 |
| Sep 12, 2024 | 3.91 | 4.01 | 3.91 | 3.92 | 3.80 | -1.01% | 30,900 |
| Sep 11, 2024 | 3.90 | 3.99 | 3.86 | 3.96 | 3.84 | 1.02% | 25,917 |
| Sep 10, 2024 | 3.88 | 3.94 | 3.86 | 3.92 | 3.80 | 1.29% | 29,900 |
| Sep 9, 2024 | 3.82 | 3.91 | 3.82 | 3.87 | 3.75 | 0.52% | 74,625 |
| Sep 6, 2024 | 3.82 | 3.85 | 3.79 | 3.85 | 3.73 | 1.05% | 13,100 |
| Sep 5, 2024 | 3.80 | 3.83 | 3.77 | 3.81 | 3.70 | - | 13,921 |
| Sep 4, 2024 | 3.77 | 3.81 | 3.77 | 3.81 | 3.70 | 1.06% | 14,900 |
| Sep 3, 2024 | 3.82 | 3.82 | 3.77 | 3.77 | 3.66 | -1.57% | 18,825 |
| Aug 30, 2024 | 3.85 | 3.85 | 3.78 | 3.83 | 3.71 | -0.78% | 30,500 |
| Aug 29, 2024 | 3.88 | 3.93 | 3.85 | 3.86 | 3.74 | -0.52% | 12,342 |
| Aug 28, 2024 | 3.86 | 3.88 | 3.85 | 3.88 | 3.76 | 0.52% | 11,446 |
| Aug 27, 2024 | 3.88 | 3.92 | 3.86 | 3.86 | 3.74 | -0.26% | 14,831 |
| Aug 26, 2024 | 3.98 | 3.98 | 3.87 | 3.87 | 3.75 | -2.27% | 25,112 |
| Aug 23, 2024 | 3.90 | 3.96 | 3.90 | 3.96 | 3.84 | 2.06% | 15,936 |
| Aug 22, 2024 | 3.88 | 3.91 | 3.83 | 3.88 | 3.76 | 0.52% | 24,743 |
| Aug 21, 2024 | 3.92 | 3.95 | 3.86 | 3.86 | 3.74 | -1.28% | 33,300 |