Andrew Peller Limited (TSX:ADW.A)
Canada · Delayed Price · Currency is CAD 5.33
-0.07 (-1.30%)
Aug 1, 2025, 4:00 PM EDT
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.43 | 5.43 | 5.26 | 5.33 | 5.33 | -1.30% | 27,625 |
| Jul 31, 2025 | 5.40 | 5.45 | 5.38 | 5.40 | 5.40 | -0.74% | 22,710 |
| Jul 30, 2025 | 5.46 | 5.54 | 5.40 | 5.44 | 5.44 | 0.37% | 12,200 |
| Jul 29, 2025 | 5.50 | 5.55 | 5.41 | 5.42 | 5.42 | -0.91% | 31,724 |
| Jul 28, 2025 | 5.40 | 5.50 | 5.40 | 5.47 | 5.47 | 0.37% | 16,349 |
| Jul 25, 2025 | 5.35 | 5.49 | 5.32 | 5.45 | 5.45 | 2.06% | 26,015 |
| Jul 24, 2025 | 5.34 | 5.34 | 5.24 | 5.34 | 5.34 | 0.75% | 11,200 |
| Jul 23, 2025 | 5.25 | 5.33 | 5.25 | 5.30 | 5.30 | 1.53% | 20,900 |
| Jul 22, 2025 | 5.23 | 5.25 | 5.11 | 5.22 | 5.22 | -0.19% | 8,644 |
| Jul 21, 2025 | 5.27 | 5.36 | 5.23 | 5.23 | 5.23 | -0.38% | 13,041 |
| Jul 18, 2025 | 5.28 | 5.28 | 5.22 | 5.25 | 5.25 | -0.38% | 19,042 |
| Jul 17, 2025 | 5.32 | 5.32 | 5.25 | 5.27 | 5.27 | -0.75% | 15,745 |
| Jul 16, 2025 | 5.25 | 5.32 | 5.25 | 5.31 | 5.31 | 0.19% | 37,900 |
| Jul 15, 2025 | 5.28 | 5.32 | 5.21 | 5.30 | 5.30 | 0.57% | 11,800 |
| Jul 14, 2025 | 5.28 | 5.29 | 5.13 | 5.27 | 5.27 | 2.13% | 19,434 |
| Jul 11, 2025 | 5.20 | 5.23 | 5.13 | 5.16 | 5.16 | -1.15% | 13,121 |
| Jul 10, 2025 | 5.29 | 5.29 | 5.20 | 5.22 | 5.22 | - | 11,600 |
| Jul 9, 2025 | 5.21 | 5.27 | 5.20 | 5.22 | 5.22 | 0.19% | 8,600 |
| Jul 8, 2025 | 5.11 | 5.23 | 5.11 | 5.21 | 5.21 | 1.17% | 6,800 |
| Jul 7, 2025 | 5.26 | 5.29 | 5.14 | 5.15 | 5.15 | -1.90% | 15,908 |
| Jul 4, 2025 | 5.18 | 5.25 | 5.18 | 5.25 | 5.25 | 1.35% | 16,908 |
| Jul 3, 2025 | 5.17 | 5.20 | 5.14 | 5.18 | 5.18 | 0.19% | 6,000 |
| Jul 2, 2025 | 5.19 | 5.27 | 5.13 | 5.17 | 5.17 | -1.71% | 27,047 |
| Jun 30, 2025 | 5.27 | 5.45 | 5.24 | 5.26 | 5.26 | -3.13% | 90,200 |
| Jun 27, 2025 | 5.30 | 5.46 | 5.30 | 5.43 | 5.37 | 2.84% | 45,026 |
| Jun 26, 2025 | 5.40 | 5.40 | 5.25 | 5.28 | 5.22 | -0.94% | 19,629 |
| Jun 25, 2025 | 5.51 | 5.51 | 5.31 | 5.33 | 5.27 | -2.20% | 31,600 |
| Jun 24, 2025 | 5.31 | 5.51 | 5.31 | 5.45 | 5.39 | 2.64% | 92,100 |
| Jun 23, 2025 | 5.22 | 5.31 | 5.11 | 5.31 | 5.25 | 2.51% | 37,500 |
| Jun 20, 2025 | 5.07 | 5.18 | 5.02 | 5.18 | 5.12 | 2.57% | 44,031 |
| Jun 19, 2025 | 5.03 | 5.05 | 5.00 | 5.05 | 4.99 | 0.80% | 18,111 |
| Jun 18, 2025 | 5.00 | 5.04 | 4.95 | 5.01 | 4.95 | 0.60% | 14,906 |
| Jun 17, 2025 | 4.91 | 5.00 | 4.91 | 4.98 | 4.92 | 1.22% | 32,800 |
| Jun 16, 2025 | 5.00 | 5.04 | 4.87 | 4.92 | 4.86 | -1.99% | 40,400 |
| Jun 13, 2025 | 4.60 | 5.09 | 4.60 | 5.02 | 4.96 | 8.66% | 76,837 |
| Jun 12, 2025 | 4.86 | 4.86 | 4.60 | 4.62 | 4.57 | -5.33% | 48,300 |
| Jun 11, 2025 | 4.79 | 4.90 | 4.77 | 4.88 | 4.82 | 2.09% | 15,917 |
| Jun 10, 2025 | 4.78 | 4.82 | 4.72 | 4.78 | 4.73 | 1.92% | 13,900 |
| Jun 9, 2025 | 4.69 | 4.78 | 4.68 | 4.69 | 4.64 | -1.05% | 15,400 |
| Jun 6, 2025 | 4.66 | 4.75 | 4.66 | 4.74 | 4.69 | 1.94% | 9,133 |
| Jun 5, 2025 | 4.74 | 4.74 | 4.65 | 4.65 | 4.60 | -0.43% | 7,100 |
| Jun 4, 2025 | 4.71 | 4.74 | 4.67 | 4.67 | 4.62 | -0.43% | 17,200 |
| Jun 3, 2025 | 4.69 | 4.80 | 4.69 | 4.69 | 4.64 | 0.86% | 14,506 |
| Jun 2, 2025 | 4.56 | 4.68 | 4.56 | 4.65 | 4.60 | 1.53% | 7,003 |
| May 30, 2025 | 4.61 | 4.68 | 4.56 | 4.58 | 4.53 | -0.22% | 39,231 |
| May 29, 2025 | 4.59 | 4.61 | 4.58 | 4.59 | 4.54 | 0.44% | 4,806 |
| May 28, 2025 | 4.59 | 4.61 | 4.51 | 4.57 | 4.52 | 1.56% | 21,702 |
| May 27, 2025 | 4.67 | 4.67 | 4.50 | 4.50 | 4.45 | -3.02% | 14,103 |
| May 26, 2025 | 4.60 | 4.65 | 4.60 | 4.64 | 4.59 | 2.88% | 8,445 |
| May 23, 2025 | 4.43 | 4.54 | 4.43 | 4.51 | 4.46 | 0.22% | 16,000 |