Andrew Peller Limited (ADW-A.TO) TSX
5.59
-0.07(-1.24%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.59
-0.07(-1.24%)
Currency In CAD
If you invested $1000 in Andrew Peller Limited (ADW-A.TO) 10 years ago, it would be worth $868.01 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $653.04, while $1000 invested 1 year ago would be worth $1,250.56. This corresponds to total returns of -13.2%, -34.7%, 25.06%, respectively, with annualized returns of -1.4%, -8.17%, 25.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.65 | 5.59 | 5.59 | 5.68 | 5.59 | 15,432 |
| June 01, 2026 | 5.56 | 5.66 | 5.66 | 5.68 | 5.56 | 8,796 |
| May 29, 2026 | 5.7 | 5.69 | 5.69 | 5.7 | 5.6 | 17,505 |
| May 28, 2026 | 5.75 | 5.72 | 5.72 | 5.77 | 5.7 | 15,887 |
| May 27, 2026 | 5.63 | 5.73 | 5.73 | 5.77 | 5.63 | 22,171 |
| May 26, 2026 | 5.74 | 5.71 | 5.71 | 5.79 | 5.55 | 45,436 |
| May 25, 2026 | 5.61 | 5.71 | 5.71 | 5.72 | 5.53 | 13,040 |
| May 22, 2026 | 5.6 | 5.63 | 5.63 | 5.65 | 5.54 | 8,536 |
| May 21, 2026 | 5.7 | 5.63 | 5.63 | 5.7 | 5.63 | 5,178 |
| May 20, 2026 | 5.46 | 5.69 | 5.69 | 5.73 | 5.46 | 7,452 |
| May 19, 2026 | 5.57 | 5.55 | 5.55 | 5.59 | 5.5 | 37,815 |
| May 15, 2026 | 5.54 | 5.57 | 5.57 | 5.65 | 5.48 | 15,541 |
| May 14, 2026 | 5.58 | 5.51 | 5.51 | 5.61 | 5.47 | 16,758 |
| May 13, 2026 | 5.66 | 5.6 | 5.6 | 5.67 | 5.6 | 25,460 |
| May 12, 2026 | 5.71 | 5.68 | 5.68 | 5.71 | 5.67 | 17,153 |
| May 11, 2026 | 5.8 | 5.7 | 5.7 | 5.8 | 5.66 | 9,682 |
| May 08, 2026 | 5.79 | 5.75 | 5.75 | 5.8 | 5.72 | 46,951 |
| May 07, 2026 | 5.7 | 5.74 | 5.74 | 5.77 | 5.69 | 23,661 |
| May 06, 2026 | 5.75 | 5.66 | 5.66 | 5.76 | 5.66 | 9,959 |
| May 05, 2026 | 5.65 | 5.75 | 5.75 | 5.78 | 5.64 | 26,791 |
| May 04, 2026 | 5.75 | 5.69 | 5.69 | 5.75 | 5.62 | 12,137 |
| May 01, 2026 | 5.6 | 5.61 | 5.61 | 5.72 | 5.55 | 53,234 |
| April 30, 2026 | 5.51 | 5.61 | 5.61 | 5.64 | 5.51 | 13,144 |
| April 29, 2026 | 5.56 | 5.56 | 5.56 | 5.65 | 5.54 | 21,274 |
| April 28, 2026 | 5.51 | 5.59 | 5.59 | 5.65 | 5.51 | 11,801 |
| April 27, 2026 | 5.7 | 5.69 | 5.69 | 5.7 | 5.56 | 17,572 |
| April 24, 2026 | 5.73 | 5.68 | 5.68 | 5.73 | 5.65 | 39,110 |
| April 23, 2026 | 5.66 | 5.71 | 5.71 | 5.78 | 5.66 | 44,476 |
| April 22, 2026 | 5.67 | 5.71 | 5.71 | 5.73 | 5.66 | 20,953 |
| April 21, 2026 | 5.57 | 5.69 | 5.69 | 5.69 | 5.55 | 29,243 |
| April 20, 2026 | 5.8 | 5.63 | 5.63 | 5.8 | 5.62 | 17,067 |
| April 17, 2026 | 5.79 | 5.78 | 5.78 | 5.84 | 5.75 | 36,348 |
| April 16, 2026 | 5.73 | 5.72 | 5.72 | 5.84 | 5.7 | 43,030 |
| April 15, 2026 | 5.67 | 5.73 | 5.73 | 5.78 | 5.63 | 29,981 |
| April 14, 2026 | 5.75 | 5.63 | 5.63 | 5.75 | 5.63 | 18,855 |
| April 13, 2026 | 5.48 | 5.72 | 5.72 | 5.72 | 5.38 | 58,406 |
| April 10, 2026 | 5.36 | 5.45 | 5.45 | 5.55 | 5.36 | 44,235 |
| April 09, 2026 | 5.31 | 5.34 | 5.34 | 5.37 | 5.29 | 53,487 |
| April 08, 2026 | 5.25 | 5.23 | 5.23 | 5.31 | 5.21 | 38,131 |
| April 07, 2026 | 5.26 | 5.25 | 5.25 | 5.3 | 5.2 | 23,415 |
| April 06, 2026 | 5.32 | 5.25 | 5.25 | 5.32 | 5.24 | 18,488 |
| April 02, 2026 | 5.2 | 5.29 | 5.29 | 5.31 | 5.2 | 33,769 |
| April 01, 2026 | 5.26 | 5.3 | 5.3 | 5.32 | 5.06 | 72,391 |
| March 31, 2026 | 5.25 | 5.21 | 5.21 | 5.25 | 5.15 | 18,348 |
| March 30, 2026 | 5.31 | 5.26 | 5.2 | 5.35 | 5.25 | 60,579 |
| March 27, 2026 | 5.35 | 5.34 | 5.28 | 5.41 | 5.34 | 25,328 |
| March 26, 2026 | 5.37 | 5.34 | 5.28 | 5.41 | 5.33 | 27,181 |
| March 25, 2026 | 5.27 | 5.36 | 5.3 | 5.41 | 5.27 | 33,491 |
| March 24, 2026 | 5.29 | 5.27 | 5.21 | 5.3 | 5.25 | 25,763 |
| March 23, 2026 | 5.34 | 5.26 | 5.2 | 5.34 | 5.25 | 17,986 |
| March 20, 2026 | 5.25 | 5.28 | 5.22 | 5.31 | 5.21 | 26,889 |
| March 19, 2026 | 5.25 | 5.25 | 5.19 | 5.27 | 5.25 | 23,767 |
| March 18, 2026 | 5.23 | 5.28 | 5.22 | 5.28 | 5.23 | 15,019 |
| March 17, 2026 | 5.16 | 5.27 | 5.21 | 5.3 | 5.16 | 11,865 |
| March 16, 2026 | 5.25 | 5.32 | 5.26 | 5.34 | 5.25 | 50,435 |
| March 13, 2026 | 5.28 | 5.23 | 5.17 | 5.28 | 5.2 | 41,006 |
| March 12, 2026 | 5.2 | 5.25 | 5.19 | 5.26 | 5.2 | 24,878 |
| March 11, 2026 | 5.25 | 5.23 | 5.17 | 5.25 | 5.22 | 20,236 |
| March 10, 2026 | 5.18 | 5.22 | 5.16 | 5.25 | 5.1 | 26,552 |
| March 09, 2026 | 5.11 | 5.24 | 5.18 | 5.24 | 5.11 | 20,576 |