Andrew Peller Limited (TSX:ADW.A)
Canada · Delayed Price · Currency is CAD 7.96
+0.02 (0.25%)
At close: Jul 10, 2026
Andrew Peller Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 7.95 | 7.96 | 7.94 | 7.96 | 7.96 | 0.25% | 278,000 |
| Jul 9, 2026 | 7.94 | 7.97 | 7.94 | 7.94 | 7.94 | - | 47,163 |
| Jul 8, 2026 | 7.94 | 7.98 | 7.94 | 7.94 | 7.94 | -0.38% | 82,731 |
| Jul 7, 2026 | 7.92 | 7.99 | 7.92 | 7.97 | 7.97 | 0.63% | 390,950 |
| Jul 6, 2026 | 7.93 | 7.95 | 7.92 | 7.92 | 7.92 | -0.13% | 132,306 |
| Jul 3, 2026 | 7.92 | 7.94 | 7.92 | 7.93 | 7.93 | - | 79,381 |
| Jul 2, 2026 | 7.93 | 7.94 | 7.92 | 7.93 | 7.93 | -0.13% | 162,837 |
| Jun 30, 2026 | 7.93 | 7.96 | 7.93 | 7.94 | 7.94 | 0.65% | 205,258 |
| Jun 29, 2026 | 7.95 | 7.97 | 7.94 | 7.95 | 7.89 | - | 168,341 |
| Jun 26, 2026 | 7.94 | 7.96 | 7.94 | 7.95 | 7.89 | 0.13% | 79,633 |
| Jun 25, 2026 | 7.94 | 7.98 | 7.94 | 7.94 | 7.88 | -0.25% | 376,689 |
| Jun 24, 2026 | 7.93 | 7.96 | 7.93 | 7.96 | 7.90 | 0.25% | 343,868 |
| Jun 23, 2026 | 7.93 | 7.94 | 7.93 | 7.94 | 7.88 | 0.13% | 94,113 |
| Jun 22, 2026 | 7.93 | 7.94 | 7.93 | 7.93 | 7.87 | - | 84,498 |
| Jun 19, 2026 | 7.92 | 7.93 | 7.92 | 7.93 | 7.87 | 0.13% | 130,772 |
| Jun 18, 2026 | 7.93 | 7.94 | 7.92 | 7.92 | 7.86 | -0.13% | 142,469 |
| Jun 17, 2026 | 7.93 | 7.94 | 7.93 | 7.93 | 7.87 | -0.13% | 238,463 |
| Jun 16, 2026 | 7.93 | 7.95 | 7.93 | 7.94 | 7.88 | -0.13% | 412,496 |
| Jun 15, 2026 | 7.86 | 7.98 | 7.86 | 7.95 | 7.89 | 39.72% | 1,986,032 |
| Jun 12, 2026 | 5.53 | 5.70 | 5.53 | 5.69 | 5.65 | 3.17% | 14,050 |
| Jun 11, 2026 | 5.49 | 5.55 | 5.49 | 5.52 | 5.47 | 0.09% | 12,328 |
| Jun 10, 2026 | 5.50 | 5.59 | 5.50 | 5.51 | 5.47 | -1.43% | 23,638 |
| Jun 9, 2026 | 5.53 | 5.59 | 5.40 | 5.59 | 5.55 | 1.27% | 13,514 |
| Jun 8, 2026 | 5.67 | 5.67 | 5.50 | 5.52 | 5.48 | -1.43% | 34,007 |
| Jun 5, 2026 | 5.64 | 5.64 | 5.60 | 5.60 | 5.56 | -0.53% | 4,909 |
| Jun 4, 2026 | 5.72 | 5.72 | 5.61 | 5.63 | 5.59 | -0.53% | 8,946 |
| Jun 3, 2026 | 5.57 | 5.68 | 5.56 | 5.66 | 5.62 | 1.25% | 13,205 |
| Jun 2, 2026 | 5.65 | 5.68 | 5.59 | 5.59 | 5.55 | -1.24% | 15,432 |
| Jun 1, 2026 | 5.56 | 5.68 | 5.56 | 5.66 | 5.62 | -0.53% | 8,796 |
| May 29, 2026 | 5.70 | 5.70 | 5.60 | 5.69 | 5.65 | -0.52% | 17,505 |
| May 28, 2026 | 5.75 | 5.77 | 5.70 | 5.72 | 5.68 | -0.17% | 15,887 |
| May 27, 2026 | 5.63 | 5.77 | 5.63 | 5.73 | 5.69 | 0.35% | 22,171 |
| May 26, 2026 | 5.74 | 5.79 | 5.55 | 5.71 | 5.67 | - | 45,436 |
| May 25, 2026 | 5.61 | 5.72 | 5.53 | 5.71 | 5.67 | 1.42% | 13,040 |
| May 22, 2026 | 5.60 | 5.65 | 5.54 | 5.63 | 5.59 | - | 8,635 |
| May 21, 2026 | 5.70 | 5.70 | 5.63 | 5.63 | 5.59 | -1.05% | 5,178 |
| May 20, 2026 | 5.46 | 5.73 | 5.46 | 5.69 | 5.65 | 2.52% | 7,452 |
| May 19, 2026 | 5.57 | 5.59 | 5.50 | 5.55 | 5.51 | -0.36% | 37,815 |
| May 15, 2026 | 5.54 | 5.65 | 5.48 | 5.57 | 5.53 | 1.09% | 15,541 |
| May 14, 2026 | 5.58 | 5.61 | 5.47 | 5.51 | 5.47 | -1.61% | 16,758 |
| May 13, 2026 | 5.66 | 5.67 | 5.60 | 5.60 | 5.56 | -1.41% | 25,460 |
| May 12, 2026 | 5.71 | 5.71 | 5.67 | 5.68 | 5.64 | -0.35% | 17,153 |
| May 11, 2026 | 5.80 | 5.80 | 5.66 | 5.70 | 5.66 | -0.87% | 9,682 |
| May 8, 2026 | 5.79 | 5.80 | 5.72 | 5.75 | 5.71 | 0.17% | 46,951 |
| May 7, 2026 | 5.70 | 5.77 | 5.69 | 5.74 | 5.70 | 1.41% | 23,661 |
| May 6, 2026 | 5.75 | 5.76 | 5.66 | 5.66 | 5.62 | -1.57% | 9,959 |
| May 5, 2026 | 5.65 | 5.78 | 5.64 | 5.75 | 5.71 | 1.05% | 26,791 |
| May 4, 2026 | 5.75 | 5.75 | 5.62 | 5.69 | 5.65 | 1.43% | 12,137 |
| May 1, 2026 | 5.60 | 5.72 | 5.55 | 5.61 | 5.57 | - | 53,234 |
| Apr 30, 2026 | 5.51 | 5.64 | 5.51 | 5.61 | 5.57 | 0.90% | 13,144 |