Andrew Peller Limited (TSX:ADW.A)
Canada · Delayed Price · Currency is CAD 5.08
-0.06 (-1.17%)
Nov 6, 2025, 3:59 PM EST
Andrew Peller Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 5.16 | 5.17 | 5.08 | 5.08 | 5.08 | -1.17% | 24,981 |
| Nov 5, 2025 | 5.03 | 5.27 | 5.03 | 5.14 | 5.14 | 3.42% | 126,841 |
| Nov 4, 2025 | 5.02 | 5.05 | 4.96 | 4.97 | 4.97 | - | 16,200 |
| Nov 3, 2025 | 4.91 | 5.01 | 4.91 | 4.97 | 4.97 | -0.20% | 20,100 |
| Oct 31, 2025 | 4.97 | 4.98 | 4.94 | 4.98 | 4.98 | 0.61% | 10,500 |
| Oct 30, 2025 | 5.00 | 5.00 | 4.92 | 4.95 | 4.95 | -0.60% | 17,411 |
| Oct 29, 2025 | 5.01 | 5.02 | 4.95 | 4.98 | 4.98 | -0.40% | 8,000 |
| Oct 28, 2025 | 5.02 | 5.03 | 4.95 | 5.00 | 5.00 | -1.96% | 10,127 |
| Oct 27, 2025 | 5.04 | 5.11 | 5.02 | 5.10 | 5.10 | - | 11,822 |
| Oct 24, 2025 | 5.12 | 5.13 | 5.07 | 5.10 | 5.10 | - | 10,000 |
| Oct 23, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -0.20% | 11,800 |
| Oct 22, 2025 | 5.00 | 5.11 | 5.00 | 5.11 | 5.11 | 2.00% | 27,207 |
| Oct 21, 2025 | 5.01 | 5.06 | 4.98 | 5.01 | 5.01 | -0.40% | 30,400 |
| Oct 20, 2025 | 5.01 | 5.12 | 5.01 | 5.03 | 5.03 | -0.79% | 9,829 |
| Oct 17, 2025 | 5.05 | 5.07 | 5.00 | 5.07 | 5.07 | -0.59% | 33,600 |
| Oct 16, 2025 | 5.09 | 5.12 | 5.05 | 5.10 | 5.10 | 0.59% | 6,434 |
| 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 |