Andrew Peller Limited (TSX:ADW.A)
Canada · Delayed Price · Currency is CAD 8.00
+0.01 (0.13%)
Inactive · Last trade price on Aug 17, 2026
Andrew Peller Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 7.99 | 8.00 | 7.99 | 8.00 | 8.00 | 0.13% | 25,474 |
| Aug 14, 2026 | 7.98 | 8.00 | 7.98 | 7.99 | 7.99 | - | 1,461,228 |
| Aug 13, 2026 | 7.99 | 8.00 | 7.98 | 7.99 | 7.99 | 0.13% | 471,950 |
| Aug 12, 2026 | 7.97 | 7.99 | 7.97 | 7.98 | 7.98 | 0.13% | 97,448 |
| Aug 11, 2026 | 7.96 | 7.97 | 7.96 | 7.97 | 7.97 | - | 83,965 |
| Aug 10, 2026 | 7.95 | 7.97 | 7.95 | 7.97 | 7.97 | 0.25% | 44,495 |
| Aug 7, 2026 | 7.95 | 7.96 | 7.95 | 7.95 | 7.95 | - | 12,196 |
| Aug 6, 2026 | 7.94 | 7.96 | 7.94 | 7.95 | 7.95 | 0.13% | 77,993 |
| Aug 5, 2026 | 7.94 | 7.95 | 7.94 | 7.94 | 7.94 | - | 37,196 |
| Aug 4, 2026 | 7.92 | 7.95 | 7.92 | 7.94 | 7.94 | -0.13% | 51,450 |
| Jul 31, 2026 | 7.94 | 7.95 | 7.92 | 7.95 | 7.95 | - | 154,180 |
| Jul 30, 2026 | 7.96 | 7.97 | 7.94 | 7.95 | 7.95 | -0.25% | 110,807 |
| Jul 29, 2026 | 7.97 | 7.98 | 7.96 | 7.97 | 7.97 | - | 40,515 |
| Jul 28, 2026 | 7.97 | 7.98 | 7.97 | 7.97 | 7.97 | -0.13% | 90,862 |
| Jul 27, 2026 | 7.97 | 7.98 | 7.96 | 7.98 | 7.98 | - | 58,481 |
| Jul 24, 2026 | 7.97 | 7.98 | 7.96 | 7.98 | 7.98 | 0.13% | 75,233 |
| Jul 23, 2026 | 7.96 | 7.97 | 7.96 | 7.97 | 7.97 | - | 42,049 |
| Jul 22, 2026 | 7.96 | 7.97 | 7.96 | 7.97 | 7.97 | - | 82,125 |
| Jul 21, 2026 | 7.97 | 7.97 | 7.96 | 7.97 | 7.97 | - | 61,680 |
| Jul 20, 2026 | 7.97 | 7.98 | 7.97 | 7.97 | 7.97 | - | 128,686 |
| Jul 17, 2026 | 7.95 | 7.97 | 7.95 | 7.97 | 7.97 | 0.25% | 78,954 |
| Jul 16, 2026 | 7.94 | 7.96 | 7.94 | 7.95 | 7.95 | 0.13% | 73,249 |
| Jul 15, 2026 | 7.95 | 7.96 | 7.94 | 7.94 | 7.94 | -0.13% | 66,891 |
| Jul 14, 2026 | 7.94 | 7.95 | 7.94 | 7.95 | 7.95 | -0.13% | 76,246 |
| Jul 13, 2026 | 7.95 | 7.96 | 7.94 | 7.96 | 7.96 | - | 49,546 |
| 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 |