Andrew Peller Limited (TSX:ADW.A)
Canada
· Delayed Price · Currency is CAD 5.05
+0.04 (0.80%)
Jun 19, 2025, 3:59 PM EDT
Andrew Peller Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 5.00 | 5.04 | 4.95 | 5.01 | 5.01 | 0.60% | 14,906 |
| Jun 17, 2025 | 4.91 | 5.00 | 4.91 | 4.98 | 4.98 | 1.22% | 32,800 |
| Jun 16, 2025 | 5.00 | 5.04 | 4.87 | 4.92 | 4.92 | -1.99% | 40,400 |
| Jun 13, 2025 | 4.60 | 5.09 | 4.60 | 5.02 | 5.02 | 8.66% | 76,837 |
| Jun 12, 2025 | 4.86 | 4.86 | 4.60 | 4.62 | 4.62 | -5.33% | 48,300 |
| Jun 11, 2025 | 4.79 | 4.90 | 4.77 | 4.88 | 4.88 | 2.09% | 15,917 |
| Jun 10, 2025 | 4.78 | 4.82 | 4.72 | 4.78 | 4.78 | 1.92% | 13,900 |
| Jun 9, 2025 | 4.69 | 4.78 | 4.68 | 4.69 | 4.69 | -1.05% | 15,400 |
| Jun 6, 2025 | 4.66 | 4.75 | 4.66 | 4.74 | 4.74 | 1.94% | 9,133 |
| Jun 5, 2025 | 4.74 | 4.74 | 4.65 | 4.65 | 4.65 | -0.43% | 7,100 |
| Jun 4, 2025 | 4.71 | 4.74 | 4.67 | 4.67 | 4.67 | -0.43% | 17,200 |
| Jun 3, 2025 | 4.69 | 4.80 | 4.69 | 4.69 | 4.69 | 0.86% | 14,506 |
| Jun 2, 2025 | 4.56 | 4.68 | 4.56 | 4.65 | 4.65 | 1.53% | 7,003 |
| May 30, 2025 | 4.61 | 4.68 | 4.56 | 4.58 | 4.58 | -0.22% | 39,231 |
| May 29, 2025 | 4.59 | 4.61 | 4.58 | 4.59 | 4.59 | 0.44% | 4,806 |
| May 28, 2025 | 4.59 | 4.61 | 4.51 | 4.57 | 4.57 | 1.56% | 21,702 |
| May 27, 2025 | 4.67 | 4.67 | 4.50 | 4.50 | 4.50 | -3.02% | 14,103 |
| May 26, 2025 | 4.60 | 4.65 | 4.60 | 4.64 | 4.64 | 2.88% | 8,445 |
| May 23, 2025 | 4.43 | 4.54 | 4.43 | 4.51 | 4.51 | 0.22% | 16,000 |
| May 22, 2025 | 4.50 | 4.52 | 4.41 | 4.50 | 4.50 | 2.27% | 20,300 |
| May 21, 2025 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | -2.00% | 9,404 |
| May 20, 2025 | 4.52 | 4.52 | 4.45 | 4.49 | 4.49 | 0.22% | 14,014 |
| May 16, 2025 | 4.50 | 4.51 | 4.47 | 4.48 | 4.48 | - | 35,810 |
| May 15, 2025 | 4.50 | 4.54 | 4.41 | 4.48 | 4.48 | 2.75% | 32,102 |
| May 14, 2025 | 4.40 | 4.51 | 4.36 | 4.36 | 4.36 | -0.68% | 32,600 |
| May 13, 2025 | 4.57 | 4.57 | 4.38 | 4.39 | 4.39 | -2.23% | 6,138 |
| May 12, 2025 | 4.61 | 4.66 | 4.46 | 4.49 | 4.49 | -1.32% | 13,100 |
| May 9, 2025 | 4.58 | 4.58 | 4.46 | 4.55 | 4.55 | 2.25% | 9,802 |
| May 8, 2025 | 4.35 | 4.48 | 4.35 | 4.45 | 4.45 | 2.06% | 11,000 |
| May 7, 2025 | 4.35 | 4.43 | 4.34 | 4.36 | 4.36 | 0.69% | 9,901 |
| May 6, 2025 | 4.35 | 4.39 | 4.31 | 4.33 | 4.33 | -0.23% | 11,716 |
| May 5, 2025 | 4.36 | 4.38 | 4.32 | 4.34 | 4.34 | -0.91% | 20,800 |
| May 2, 2025 | 4.47 | 4.49 | 4.38 | 4.38 | 4.38 | - | 9,400 |
| May 1, 2025 | 4.47 | 4.47 | 4.37 | 4.38 | 4.38 | -2.01% | 5,109 |
| Apr 30, 2025 | 4.46 | 4.55 | 4.36 | 4.47 | 4.47 | -0.22% | 13,645 |
| Apr 29, 2025 | 4.54 | 4.54 | 4.48 | 4.48 | 4.48 | -0.67% | 7,612 |
| Apr 28, 2025 | 4.65 | 4.65 | 4.46 | 4.51 | 4.51 | -0.66% | 4,214 |
| Apr 25, 2025 | 4.55 | 4.67 | 4.50 | 4.54 | 4.54 | -0.22% | 9,400 |
| Apr 24, 2025 | 4.53 | 4.61 | 4.49 | 4.55 | 4.55 | 0.89% | 9,600 |
| Apr 23, 2025 | 4.54 | 4.55 | 4.50 | 4.51 | 4.51 | 0.45% | 5,445 |
| Apr 22, 2025 | 4.49 | 4.56 | 4.46 | 4.49 | 4.49 | - | 11,900 |
| Apr 21, 2025 | 4.53 | 4.53 | 4.43 | 4.49 | 4.49 | -2.18% | 9,943 |
| Apr 17, 2025 | 4.45 | 4.59 | 4.45 | 4.59 | 4.59 | 2.68% | 32,601 |
| Apr 16, 2025 | 4.67 | 4.67 | 4.47 | 4.47 | 4.47 | -1.76% | 14,800 |
| Apr 15, 2025 | 4.55 | 4.62 | 4.51 | 4.55 | 4.55 | -0.66% | 5,612 |
| Apr 14, 2025 | 4.44 | 4.64 | 4.44 | 4.58 | 4.58 | 2.92% | 8,238 |
| Apr 11, 2025 | 4.34 | 4.46 | 4.32 | 4.45 | 4.45 | 3.49% | 17,000 |
| Apr 10, 2025 | 4.32 | 4.32 | 4.18 | 4.30 | 4.30 | -0.46% | 27,943 |
| Apr 9, 2025 | 4.24 | 4.38 | 4.16 | 4.32 | 4.32 | 1.89% | 18,910 |
| Apr 8, 2025 | 4.45 | 4.45 | 4.22 | 4.24 | 4.24 | -3.85% | 17,100 |