Andrew Peller Limited (TSX:ADW.B)
Canada
· Delayed Price · Currency is CAD 5.75
-0.21 (-3.52%)
Apr 25, 2025, 1:28 PM EDT
Andrew Peller Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -3.52% | 3,250 |
| 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 |
| Mar 12, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.02 | -5.16% | 100 |
| Mar 11, 2025 | 6.50 | 6.50 | 6.30 | 6.40 | 6.34 | -1.54% | 2,400 |
| Mar 10, 2025 | 6.50 | 6.50 | 6.41 | 6.50 | 6.44 | - | 4,300 |
| Mar 7, 2025 | 6.75 | 6.75 | 6.50 | 6.50 | 6.44 | -6.61% | 1,300 |
| Mar 6, 2025 | 6.50 | 9.19 | 5.68 | 6.96 | 6.90 | 7.08% | 6,700 |
| Mar 5, 2025 | 6.29 | 6.50 | 6.29 | 6.50 | 6.44 | 8.33% | 500 |
| Mar 4, 2025 | 6.23 | 6.53 | 6.00 | 6.00 | 5.95 | 2.56% | 2,000 |
| Mar 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | - | - |
| Feb 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | - | - |
| Feb 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | - | - |
| Feb 26, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | - | 600 |
| Feb 25, 2025 | 5.78 | 5.85 | 5.78 | 5.85 | 5.80 | 8.13% | 1,300 |
| Feb 24, 2025 | 5.47 | 5.47 | 5.41 | 5.41 | 5.36 | -6.72% | 300 |
| Feb 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | - | - |
| Feb 20, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | - | 100 |
| Feb 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | 5.45% | 100 |
| Feb 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - | - |
| Feb 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - | - |
| Feb 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - | - |