Andrew Peller Limited (TSX:ADW.A)
Canada · Delayed Price · Currency is CAD 5.11
+0.04 (0.79%)
Oct 16, 2025, 11:22 AM EDT
Andrew Peller Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 5.09 | 5.12 | 5.09 | 5.11 | 5.11 | 0.79% | 2,434 |
| Oct 15, 2025 | 5.02 | 5.14 | 5.02 | 5.07 | 5.07 | 0.60% | 19,134 |
| Oct 14, 2025 | 5.02 | 5.10 | 4.96 | 5.04 | 5.04 | 1.00% | 25,000 |
| Oct 10, 2025 | 4.96 | 5.04 | 4.92 | 4.99 | 4.99 | 1.42% | 23,544 |
| Oct 9, 2025 | 4.94 | 5.02 | 4.91 | 4.92 | 4.92 | -1.99% | 39,800 |
| Oct 8, 2025 | 5.02 | 5.04 | 4.98 | 5.02 | 5.02 | 0.20% | 9,631 |
| Oct 7, 2025 | 5.01 | 5.03 | 4.98 | 5.01 | 5.01 | -0.60% | 34,200 |
| Oct 6, 2025 | 5.07 | 5.09 | 5.02 | 5.04 | 5.04 | -0.40% | 13,913 |
| Oct 3, 2025 | 5.05 | 5.15 | 5.00 | 5.06 | 5.06 | 0.40% | 21,933 |
| Oct 2, 2025 | 5.07 | 5.10 | 4.96 | 5.04 | 5.04 | -0.20% | 58,100 |
| Oct 1, 2025 | 5.06 | 5.14 | 5.05 | 5.05 | 5.05 | -0.98% | 14,512 |
| Sep 30, 2025 | 5.10 | 5.17 | 5.06 | 5.10 | 5.10 | -0.78% | 19,607 |
| Sep 29, 2025 | 5.06 | 5.17 | 5.06 | 5.14 | 5.14 | -0.19% | 7,830 |
| Sep 26, 2025 | 5.10 | 5.21 | 5.10 | 5.15 | 5.09 | 0.98% | 19,700 |
| Sep 25, 2025 | 5.20 | 5.20 | 5.09 | 5.10 | 5.04 | -1.54% | 27,100 |
| Sep 24, 2025 | 5.21 | 5.22 | 5.16 | 5.18 | 5.12 | -0.19% | 20,800 |
| Sep 23, 2025 | 5.24 | 5.28 | 5.18 | 5.19 | 5.13 | -1.14% | 20,700 |
| Sep 22, 2025 | 5.33 | 5.34 | 5.25 | 5.25 | 5.19 | -1.50% | 19,500 |
| Sep 19, 2025 | 5.31 | 5.33 | 5.25 | 5.33 | 5.27 | 0.38% | 13,319 |
| Sep 18, 2025 | 5.29 | 5.35 | 5.28 | 5.31 | 5.25 | 0.57% | 7,812 |
| Sep 17, 2025 | 5.19 | 5.33 | 5.19 | 5.28 | 5.22 | 1.34% | 33,200 |
| Sep 16, 2025 | 5.28 | 5.28 | 5.21 | 5.21 | 5.15 | -0.76% | 16,017 |
| Sep 15, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.19 | 0.19% | 28,547 |
| Sep 12, 2025 | 5.22 | 5.27 | 5.21 | 5.24 | 5.18 | 0.19% | 9,601 |
| Sep 11, 2025 | 5.23 | 5.23 | 5.17 | 5.23 | 5.17 | 0.19% | 15,000 |
| Sep 10, 2025 | 5.26 | 5.28 | 5.18 | 5.22 | 5.16 | -0.38% | 7,600 |
| Sep 9, 2025 | 5.27 | 5.36 | 5.20 | 5.24 | 5.18 | -2.06% | 17,344 |
| Sep 8, 2025 | 5.25 | 5.40 | 5.25 | 5.35 | 5.29 | 1.33% | 35,100 |
| Sep 5, 2025 | 5.26 | 5.28 | 5.15 | 5.28 | 5.22 | 1.15% | 53,600 |
| Sep 4, 2025 | 5.10 | 5.24 | 5.10 | 5.22 | 5.16 | 3.16% | 34,830 |
| Sep 3, 2025 | 5.07 | 5.11 | 5.04 | 5.06 | 5.00 | -0.20% | 21,207 |
| Sep 2, 2025 | 5.05 | 5.08 | 5.02 | 5.07 | 5.01 | -0.39% | 34,009 |
| Aug 29, 2025 | 5.15 | 5.18 | 5.07 | 5.09 | 5.03 | -1.17% | 19,607 |
| Aug 28, 2025 | 5.15 | 5.19 | 5.06 | 5.15 | 5.09 | 0.19% | 38,300 |
| Aug 27, 2025 | 5.18 | 5.24 | 5.12 | 5.14 | 5.08 | -0.39% | 19,700 |
| Aug 26, 2025 | 5.31 | 5.31 | 5.16 | 5.16 | 5.10 | -2.09% | 14,036 |
| Aug 25, 2025 | 5.27 | 5.31 | 5.25 | 5.27 | 5.21 | - | 21,200 |
| Aug 22, 2025 | 5.34 | 5.37 | 5.27 | 5.27 | 5.21 | -1.86% | 41,400 |
| Aug 21, 2025 | 5.36 | 5.40 | 5.35 | 5.37 | 5.31 | -0.37% | 12,234 |
| Aug 20, 2025 | 5.23 | 5.40 | 5.22 | 5.39 | 5.33 | 3.06% | 35,000 |
| Aug 19, 2025 | 5.26 | 5.26 | 5.17 | 5.23 | 5.17 | - | 30,801 |
| Aug 18, 2025 | 5.24 | 5.25 | 5.22 | 5.23 | 5.17 | - | 24,100 |
| Aug 15, 2025 | 5.26 | 5.29 | 5.18 | 5.23 | 5.17 | -0.38% | 99,600 |
| Aug 14, 2025 | 5.30 | 5.30 | 5.18 | 5.25 | 5.19 | -0.94% | 39,225 |
| Aug 13, 2025 | 5.35 | 5.35 | 5.29 | 5.30 | 5.24 | -0.75% | 9,128 |
| Aug 12, 2025 | 5.34 | 5.40 | 5.34 | 5.34 | 5.28 | -1.11% | 64,100 |
| Aug 11, 2025 | 5.34 | 5.40 | 5.29 | 5.40 | 5.34 | 1.31% | 18,900 |
| Aug 8, 2025 | 5.44 | 5.48 | 5.33 | 5.33 | 5.27 | -1.30% | 6,200 |
| Aug 7, 2025 | 5.53 | 5.58 | 5.34 | 5.40 | 5.34 | -2.00% | 27,800 |
| Aug 6, 2025 | 5.41 | 5.53 | 5.41 | 5.51 | 5.45 | 1.85% | 40,800 |