Andrew Peller Limited (TSX:ADW.A)
Canada · Delayed Price · Currency is CAD 7.95
0.00 (0.00%)
Jul 31, 2026, 4:00 PM EST
Andrew Peller Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |