Andrew Peller Limited (TSX:ADW.A)
Canada · Delayed Price · Currency is CAD 5.75
+0.01 (0.17%)
At close: May 8, 2026
Andrew Peller Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.79 | 5.80 | 5.72 | 5.75 | 5.75 | 0.17% | 46,951 |
| May 7, 2026 | 5.70 | 5.77 | 5.69 | 5.74 | 5.74 | 1.41% | 23,661 |
| May 6, 2026 | 5.75 | 5.76 | 5.66 | 5.66 | 5.66 | -1.57% | 9,959 |
| May 5, 2026 | 5.65 | 5.78 | 5.64 | 5.75 | 5.75 | 1.05% | 26,791 |
| May 4, 2026 | 5.75 | 5.75 | 5.62 | 5.69 | 5.69 | 1.43% | 12,137 |
| May 1, 2026 | 5.60 | 5.72 | 5.55 | 5.61 | 5.61 | - | 53,234 |
| Apr 30, 2026 | 5.51 | 5.64 | 5.51 | 5.61 | 5.61 | 0.90% | 13,144 |
| Apr 29, 2026 | 5.56 | 5.65 | 5.54 | 5.56 | 5.56 | -0.54% | 21,274 |
| Apr 28, 2026 | 5.51 | 5.65 | 5.51 | 5.59 | 5.59 | -1.76% | 11,801 |
| Apr 27, 2026 | 5.70 | 5.70 | 5.56 | 5.69 | 5.69 | 0.18% | 17,572 |
| Apr 24, 2026 | 5.73 | 5.73 | 5.65 | 5.68 | 5.68 | -0.53% | 39,110 |
| Apr 23, 2026 | 5.66 | 5.78 | 5.66 | 5.71 | 5.71 | - | 44,476 |
| Apr 22, 2026 | 5.67 | 5.73 | 5.66 | 5.71 | 5.71 | 0.35% | 20,953 |
| Apr 21, 2026 | 5.57 | 5.69 | 5.55 | 5.69 | 5.69 | 1.07% | 29,243 |
| Apr 20, 2026 | 5.80 | 5.80 | 5.62 | 5.63 | 5.63 | -2.60% | 17,067 |
| Apr 17, 2026 | 5.79 | 5.84 | 5.75 | 5.78 | 5.78 | 1.05% | 36,348 |
| Apr 16, 2026 | 5.73 | 5.84 | 5.70 | 5.72 | 5.72 | -0.17% | 43,030 |
| Apr 15, 2026 | 5.67 | 5.78 | 5.63 | 5.73 | 5.73 | 1.78% | 29,981 |
| Apr 14, 2026 | 5.75 | 5.75 | 5.63 | 5.63 | 5.63 | -1.57% | 18,855 |
| Apr 13, 2026 | 5.48 | 5.72 | 5.38 | 5.72 | 5.72 | 4.95% | 58,406 |
| 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 |