Andrew Peller Limited (TSX:ADW.B)
Canada
· Delayed Price · Currency is CAD 5.93
-0.07 (-1.17%)
Apr 10, 2025, 10:26 AM EDT
Andrew Peller Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.17% | 1,000 |
| May 22, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| May 21, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| May 20, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| May 16, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.17% | 100 |
| May 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | 200 |
| May 12, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| May 9, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| May 8, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| May 7, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 100 |
| May 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 2, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | 1,234 |
| May 1, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 4.35% | 600 |
| Apr 30, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | 200 |
| Apr 28, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 4.35% | 300 |
| Apr 25, 2025 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -3.52% | 3,300 |
| Apr 24, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.67% | 300 |
| Apr 23, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 3.63% | 600 |
| Apr 22, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| Apr 21, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.52% | 400 |
| Apr 17, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -2.87% | 100 |
| Apr 16, 2025 | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | -0.50% | 1,200 |
| Apr 15, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Apr 14, 2025 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | 0.51% | 600 |
| Apr 11, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | - |
| Apr 10, 2025 | 5.96 | 5.96 | 5.93 | 5.93 | 5.93 | -1.17% | 600 |
| Apr 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.98% | 910 |
| Apr 7, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Apr 4, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Apr 3, 2025 | 6.19 | 6.45 | 6.19 | 6.45 | 6.45 | 7.50% | 1,100 |
| Apr 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | - | - |
| Mar 27, 2025 | 6.00 | 6.19 | 6.00 | 6.00 | 5.95 | -1.15% | 300 |
| Mar 26, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.02 | - | - |
| Mar 25, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.02 | 1.17% | 100 |
| Mar 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | - | - |
| Mar 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | - | - |
| Mar 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | - | - |
| Mar 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | - | - |
| Mar 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | - | - |
| Mar 17, 2025 | 6.01 | 6.01 | 6.00 | 6.00 | 5.95 | -0.99% | 700 |
| Mar 14, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.01 | - | - |
| Mar 13, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.01 | -0.16% | 600 |