Andrew Peller Limited (TSX:ADW.A)
Canada · Delayed Price · Currency is CAD 5.45
+0.11 (2.06%)
Apr 10, 2026, 3:59 PM EST
Andrew Peller Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 5.36 | 5.55 | 5.36 | 5.45 | 5.45 | 2.06% | 44,235 |
| Apr 9, 2026 | 5.31 | 5.37 | 5.29 | 5.34 | 5.34 | 2.10% | 53,487 |
| Apr 8, 2026 | 5.25 | 5.31 | 5.21 | 5.23 | 5.23 | -0.38% | 38,131 |
| Apr 7, 2026 | 5.26 | 5.30 | 5.20 | 5.25 | 5.25 | - | 23,415 |
| Apr 6, 2026 | 5.32 | 5.32 | 5.24 | 5.25 | 5.25 | -0.76% | 18,488 |
| Apr 2, 2026 | 5.20 | 5.31 | 5.20 | 5.29 | 5.29 | -0.19% | 33,769 |
| Apr 1, 2026 | 5.26 | 5.32 | 5.06 | 5.30 | 5.30 | 1.73% | 72,391 |
| Mar 31, 2026 | 5.25 | 5.25 | 5.15 | 5.21 | 5.21 | -0.95% | 18,348 |
| Mar 30, 2026 | 5.31 | 5.35 | 5.25 | 5.26 | 5.20 | -1.50% | 60,579 |
| Mar 27, 2026 | 5.35 | 5.41 | 5.34 | 5.34 | 5.28 | - | 25,328 |
| Mar 26, 2026 | 5.37 | 5.41 | 5.33 | 5.34 | 5.28 | -0.37% | 27,181 |
| Mar 25, 2026 | 5.27 | 5.41 | 5.27 | 5.36 | 5.30 | 1.71% | 33,491 |
| Mar 24, 2026 | 5.29 | 5.30 | 5.25 | 5.27 | 5.21 | 0.19% | 25,763 |
| Mar 23, 2026 | 5.34 | 5.34 | 5.25 | 5.26 | 5.20 | -0.38% | 17,986 |
| Mar 20, 2026 | 5.25 | 5.31 | 5.21 | 5.28 | 5.22 | 0.57% | 26,889 |
| Mar 19, 2026 | 5.25 | 5.27 | 5.25 | 5.25 | 5.19 | -0.57% | 23,767 |
| Mar 18, 2026 | 5.23 | 5.28 | 5.23 | 5.28 | 5.22 | 0.19% | 15,019 |
| Mar 17, 2026 | 5.16 | 5.30 | 5.16 | 5.27 | 5.21 | -0.94% | 11,865 |
| Mar 16, 2026 | 5.25 | 5.34 | 5.25 | 5.32 | 5.26 | 1.72% | 50,435 |
| Mar 13, 2026 | 5.28 | 5.28 | 5.20 | 5.23 | 5.17 | -0.38% | 41,006 |
| Mar 12, 2026 | 5.20 | 5.26 | 5.20 | 5.25 | 5.19 | 0.38% | 24,878 |
| Mar 11, 2026 | 5.25 | 5.25 | 5.22 | 5.23 | 5.17 | 0.19% | 20,236 |
| Mar 10, 2026 | 5.18 | 5.25 | 5.10 | 5.22 | 5.16 | -0.38% | 26,552 |
| Mar 9, 2026 | 5.11 | 5.24 | 5.11 | 5.24 | 5.18 | 0.77% | 20,576 |
| Mar 6, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.14 | 1.17% | 32,176 |
| Mar 5, 2026 | 5.10 | 5.18 | 5.08 | 5.14 | 5.08 | 0.78% | 15,193 |
| Mar 4, 2026 | 5.11 | 5.17 | 5.09 | 5.10 | 5.04 | -0.20% | 41,768 |
| Mar 3, 2026 | 5.16 | 5.16 | 5.11 | 5.11 | 5.05 | -1.73% | 13,347 |
| Mar 2, 2026 | 5.24 | 5.24 | 5.15 | 5.20 | 5.14 | -0.95% | 49,958 |
| Feb 27, 2026 | 5.20 | 5.25 | 5.18 | 5.25 | 5.19 | 0.96% | 11,805 |
| Feb 26, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.14 | 0.19% | 19,576 |
| Feb 25, 2026 | 5.20 | 5.20 | 5.15 | 5.19 | 5.13 | 0.39% | 17,806 |
| Feb 24, 2026 | 5.17 | 5.20 | 5.17 | 5.17 | 5.11 | - | 12,695 |
| Feb 23, 2026 | 5.15 | 5.19 | 5.12 | 5.17 | 5.11 | 0.39% | 25,837 |
| Feb 20, 2026 | 5.18 | 5.20 | 5.14 | 5.15 | 5.09 | -0.58% | 28,456 |
| Feb 19, 2026 | 5.21 | 5.22 | 5.18 | 5.18 | 5.12 | -0.58% | 32,564 |
| Feb 18, 2026 | 5.22 | 5.24 | 5.20 | 5.21 | 5.15 | -0.76% | 24,902 |
| Feb 17, 2026 | 5.26 | 5.27 | 5.24 | 5.25 | 5.19 | -0.57% | 19,320 |
| Feb 13, 2026 | 5.31 | 5.31 | 5.27 | 5.28 | 5.22 | 0.57% | 23,106 |
| Feb 12, 2026 | 5.29 | 5.34 | 5.22 | 5.25 | 5.19 | -1.32% | 14,751 |
| Feb 11, 2026 | 5.37 | 5.37 | 5.28 | 5.32 | 5.26 | -0.56% | 30,894 |
| Feb 10, 2026 | 5.26 | 5.40 | 5.26 | 5.35 | 5.29 | - | 15,726 |
| Feb 9, 2026 | 5.32 | 5.43 | 5.30 | 5.35 | 5.29 | 1.13% | 31,647 |
| Feb 6, 2026 | 5.25 | 5.33 | 5.25 | 5.29 | 5.23 | 0.19% | 67,575 |
| Feb 5, 2026 | 5.30 | 5.30 | 5.22 | 5.28 | 5.22 | -0.19% | 36,302 |
| Feb 4, 2026 | 5.32 | 5.32 | 5.29 | 5.29 | 5.23 | -0.19% | 19,582 |
| Feb 3, 2026 | 5.26 | 5.35 | 5.26 | 5.30 | 5.24 | - | 13,010 |
| Feb 2, 2026 | 5.31 | 5.33 | 5.26 | 5.30 | 5.24 | 1.34% | 22,492 |
| Jan 30, 2026 | 5.20 | 5.28 | 5.17 | 5.23 | 5.17 | 0.97% | 42,210 |
| Jan 29, 2026 | 5.11 | 5.20 | 5.11 | 5.18 | 5.12 | 1.17% | 50,319 |