Andrew Peller Limited (ADW-A.TO) TSX
5.29
-0.01(-0.19%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 5.26 | 5.35 | 5.25 | 60,579 |
| March 27, 2026 | 5.35 | 5.34 | 5.34 | 5.41 | 5.34 | 25,328 |
| March 26, 2026 | 5.37 | 5.34 | 5.34 | 5.41 | 5.33 | 27,181 |
| March 25, 2026 | 5.27 | 5.36 | 5.36 | 5.41 | 5.27 | 33,491 |
| March 24, 2026 | 5.29 | 5.27 | 5.27 | 5.3 | 5.25 | 25,763 |
| March 23, 2026 | 5.34 | 5.26 | 5.26 | 5.34 | 5.25 | 17,986 |
| March 20, 2026 | 5.25 | 5.28 | 5.28 | 5.31 | 5.21 | 26,889 |
| March 19, 2026 | 5.25 | 5.25 | 5.25 | 5.27 | 5.25 | 23,767 |
| March 18, 2026 | 5.23 | 5.28 | 5.28 | 5.28 | 5.23 | 15,019 |
| March 17, 2026 | 5.16 | 5.27 | 5.27 | 5.3 | 5.16 | 11,865 |
| March 16, 2026 | 5.25 | 5.32 | 5.32 | 5.34 | 5.25 | 50,435 |
| March 13, 2026 | 5.28 | 5.23 | 5.23 | 5.28 | 5.2 | 41,006 |
| March 12, 2026 | 5.2 | 5.25 | 5.25 | 5.26 | 5.2 | 24,878 |
| March 11, 2026 | 5.25 | 5.23 | 5.23 | 5.25 | 5.22 | 20,236 |
| March 10, 2026 | 5.18 | 5.22 | 5.22 | 5.25 | 5.1 | 26,552 |
| March 09, 2026 | 5.11 | 5.24 | 5.24 | 5.24 | 5.11 | 20,576 |
| March 06, 2026 | 5.15 | 5.2 | 5.2 | 5.25 | 5.15 | 32,200 |
| March 05, 2026 | 5.1 | 5.14 | 5.14 | 5.18 | 5.08 | 15,200 |
| March 04, 2026 | 5.11 | 5.1 | 5.1 | 5.17 | 5.09 | 41,768 |
| March 03, 2026 | 5.16 | 5.11 | 5.11 | 5.16 | 5.11 | 13,347 |
| March 02, 2026 | 5.24 | 5.2 | 5.2 | 5.24 | 5.15 | 50,000 |
| February 27, 2026 | 5.2 | 5.25 | 5.25 | 5.25 | 5.18 | 11,805 |
| February 26, 2026 | 5.16 | 5.2 | 5.2 | 5.2 | 5.16 | 19,600 |
| February 25, 2026 | 5.2 | 5.19 | 5.19 | 5.2 | 5.15 | 17,806 |
| February 24, 2026 | 5.17 | 5.17 | 5.17 | 5.2 | 5.17 | 12,700 |
| February 23, 2026 | 5.15 | 5.17 | 5.17 | 5.19 | 5.12 | 25,837 |
| February 20, 2026 | 5.18 | 5.15 | 0 | 5.2 | 5.14 | 28,500 |
| February 19, 2026 | 5.21 | 5.18 | 0 | 5.22 | 5.18 | 32,600 |
| February 18, 2026 | 5.22 | 5.21 | 0 | 5.24 | 5.2 | 24,902 |
| February 17, 2026 | 5.26 | 5.25 | 0 | 5.27 | 5.24 | 19,320 |
| February 13, 2026 | 5.31 | 5.28 | 0 | 5.31 | 5.27 | 23,106 |
| February 12, 2026 | 5.29 | 5.25 | 0 | 5.34 | 5.22 | 14,800 |
| February 11, 2026 | 5.37 | 5.32 | 0 | 5.37 | 5.28 | 30,900 |
| February 10, 2026 | 5.26 | 5.35 | 0 | 5.4 | 5.26 | 15,726 |
| February 09, 2026 | 5.32 | 5.35 | 0 | 5.43 | 5.3 | 31,647 |
| February 06, 2026 | 5.25 | 5.29 | 0 | 5.33 | 5.25 | 67,600 |
| February 05, 2026 | 5.3 | 5.28 | 0 | 5.3 | 5.22 | 36,302 |
| February 04, 2026 | 5.32 | 5.29 | 0 | 5.32 | 5.29 | 19,600 |
| February 03, 2026 | 5.26 | 5.3 | 0 | 5.35 | 5.26 | 13,010 |
| February 02, 2026 | 5.31 | 5.3 | 0 | 5.33 | 5.26 | 22,500 |
| January 30, 2026 | 5.2 | 5.23 | 0 | 5.28 | 5.17 | 42,210 |
| January 29, 2026 | 5.11 | 5.18 | 0 | 5.2 | 5.11 | 50,319 |
| January 28, 2026 | 5.18 | 5.12 | 0 | 5.18 | 5.09 | 25,500 |
| January 27, 2026 | 5.2 | 5.18 | 0 | 5.3 | 5.18 | 64,123 |
| January 26, 2026 | 5.26 | 5.22 | 0 | 5.26 | 5.18 | 44,500 |
| January 23, 2026 | 5.2 | 5.2 | 0 | 5.2 | 5.18 | 38,705 |
| January 22, 2026 | 5.19 | 5.19 | 0 | 5.24 | 5.16 | 74,928 |
| January 21, 2026 | 5.28 | 5.18 | 0 | 5.3 | 5.16 | 52,500 |
| January 20, 2026 | 5.33 | 5.28 | 0 | 5.33 | 5.22 | 30,943 |
| January 19, 2026 | 5.28 | 5.35 | 0 | 5.35 | 5.28 | 7,444 |
| January 16, 2026 | 5.34 | 5.35 | 0 | 5.35 | 5.3 | 10,316 |
| January 15, 2026 | 5.39 | 5.35 | 0 | 5.39 | 5.28 | 12,108 |
| January 14, 2026 | 5.17 | 5.32 | 0 | 5.38 | 5.17 | 34,514 |
| January 13, 2026 | 5.24 | 5.22 | 0 | 5.29 | 5.2 | 23,900 |
| January 12, 2026 | 5.3 | 5.2 | 0 | 5.3 | 5.18 | 83,400 |
| January 09, 2026 | 5.31 | 5.28 | 0 | 5.34 | 5.25 | 16,622 |
| January 08, 2026 | 5.37 | 5.33 | 0 | 5.37 | 5.3 | 31,117 |
