Andrew Peller Limited (TSX:ADW.A)
Canada · Delayed Price · Currency is CAD 5.14
+0.01 (0.19%)
At close: Dec 12, 2025
Andrew Peller Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 5.10 | 5.17 | 5.09 | 5.14 | 5.14 | 0.19% | 10,480 |
| Dec 11, 2025 | 5.16 | 5.16 | 5.09 | 5.13 | 5.13 | -0.19% | 6,199 |
| Dec 10, 2025 | 5.11 | 5.17 | 5.11 | 5.14 | 5.14 | 0.19% | 11,440 |
| Dec 9, 2025 | 5.24 | 5.24 | 5.13 | 5.13 | 5.13 | 0.39% | 4,913 |
| Dec 8, 2025 | 5.13 | 5.21 | 5.11 | 5.11 | 5.11 | -1.92% | 14,238 |
| Dec 5, 2025 | 5.13 | 5.21 | 5.13 | 5.21 | 5.21 | 2.16% | 13,965 |
| Dec 4, 2025 | 5.10 | 5.17 | 5.10 | 5.10 | 5.10 | - | 18,106 |
| Dec 3, 2025 | 5.11 | 5.16 | 5.08 | 5.10 | 5.10 | -0.58% | 10,237 |
| Dec 2, 2025 | 5.19 | 5.19 | 5.12 | 5.13 | 5.13 | -1.16% | 5,158 |
| Dec 1, 2025 | 5.08 | 5.20 | 5.06 | 5.19 | 5.19 | 2.57% | 71,811 |
| Nov 28, 2025 | 5.14 | 5.15 | 5.06 | 5.06 | 5.06 | -1.75% | 13,175 |
| Nov 27, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.19% | 3,253 |
| Nov 26, 2025 | 5.14 | 5.20 | 5.14 | 5.16 | 5.16 | 0.19% | 19,292 |
| Nov 25, 2025 | 5.07 | 5.16 | 5.07 | 5.15 | 5.15 | 0.19% | 53,386 |
| Nov 24, 2025 | 5.14 | 5.14 | 5.09 | 5.14 | 5.14 | 0.78% | 20,133 |
| Nov 21, 2025 | 5.07 | 5.12 | 5.04 | 5.10 | 5.10 | 0.59% | 88,374 |
| Nov 20, 2025 | 5.14 | 5.14 | 5.04 | 5.07 | 5.07 | -0.78% | 33,962 |
| Nov 19, 2025 | 5.10 | 5.16 | 5.08 | 5.11 | 5.11 | 0.20% | 59,075 |
| Nov 18, 2025 | 5.27 | 5.27 | 5.09 | 5.10 | 5.10 | -2.49% | 23,907 |
| Nov 17, 2025 | 5.31 | 5.31 | 5.16 | 5.23 | 5.23 | -0.57% | 25,527 |
| Nov 14, 2025 | 5.22 | 5.31 | 5.20 | 5.26 | 5.26 | 1.15% | 36,495 |
| Nov 13, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 34,124 |
| Nov 12, 2025 | 5.16 | 5.28 | 5.15 | 5.25 | 5.25 | 2.54% | 31,768 |
| Nov 11, 2025 | 5.10 | 5.12 | 5.04 | 5.12 | 5.12 | 0.39% | 9,037 |
| Nov 10, 2025 | 5.17 | 5.21 | 5.04 | 5.10 | 5.10 | -1.35% | 31,717 |
| Nov 7, 2025 | 5.05 | 5.18 | 5.03 | 5.17 | 5.17 | 1.77% | 27,809 |
| 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 | - | 16,189 |
| Nov 3, 2025 | 4.91 | 5.01 | 4.91 | 4.97 | 4.97 | -0.20% | 20,052 |
| Oct 31, 2025 | 4.97 | 4.98 | 4.94 | 4.98 | 4.98 | 0.61% | 10,491 |
| 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% | 7,958 |
| 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 | - | 9,979 |
| Oct 23, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -0.20% | 11,792 |
| 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% | 30,351 |
| 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% | 33,550 |
| 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% | 24,991 |
| 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% | 39,792 |
| 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% | 34,193 |
| 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 |