Andrew Peller Limited (ADW-A.TO) TSX

5.16

+0.0715(+1.41%)

Updated at September 29 09:42AM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20255.15.155.155.215.119,700
September 25, 20255.25.15.15.25.0927,100
September 24, 20255.215.185.185.225.1620,800
September 23, 20255.245.195.195.285.1820,700
September 22, 20255.335.255.255.345.2519,500
September 19, 20255.315.335.335.335.2511,870
September 18, 20255.295.315.315.355.287,800
September 17, 20255.195.285.285.335.1933,200
September 16, 20255.285.215.215.285.2116,017
September 15, 20255.255.255.255.35.228,547
September 12, 20255.225.245.245.275.219,601
September 11, 20255.235.235.235.235.1715,000
September 10, 20255.265.225.225.285.187,600
September 09, 20255.275.245.245.365.217,344
September 08, 20255.255.355.355.45.2535,100
September 05, 20255.265.285.285.285.1553,600
September 04, 20255.15.225.225.245.134,830
September 03, 20255.075.065.065.115.0421,207
September 02, 20255.055.075.075.085.0234,009
August 29, 20255.155.095.095.185.0719,607
August 28, 20255.155.155.155.195.0638,300
August 27, 20255.185.145.145.245.1219,700
August 26, 20255.315.165.165.315.1614,036
August 25, 20255.275.275.275.315.2521,200
August 22, 20255.345.275.275.375.2741,400
August 21, 20255.365.375.375.45.3512,234
August 20, 20255.235.395.395.45.2235,000
August 19, 20255.265.235.235.265.1730,801
August 18, 20255.245.235.235.255.2224,100
August 15, 20255.265.235.235.295.1899,600
August 14, 20255.35.255.255.35.1839,225
August 13, 20255.355.35.35.355.299,128
August 12, 20255.345.345.345.45.3464,100
August 11, 20255.345.45.45.45.2918,900
August 08, 20255.445.335.335.485.336,200
August 07, 20255.535.45.45.585.3427,800
August 06, 20255.415.515.515.535.4140,800
August 05, 20255.315.415.415.425.3120,830
August 01, 20255.435.335.335.435.2627,625
July 31, 20255.45.45.45.455.3822,710
July 30, 20255.465.445.445.545.412,200
July 29, 20255.55.425.425.555.4131,724
July 28, 20255.45.475.475.55.416,349
July 25, 20255.355.455.455.495.3226,015
July 24, 20255.345.345.345.345.2411,200
July 23, 20255.255.35.35.335.2520,900
July 22, 20255.235.225.225.255.118,644
July 21, 20255.275.235.235.365.2313,041
July 18, 20255.285.255.255.285.2219,042
July 17, 20255.325.275.275.325.2515,745
July 16, 20255.255.315.315.325.2537,900
July 15, 20255.285.35.35.325.2111,800
July 14, 20255.285.275.275.295.1319,434
July 11, 20255.25.165.165.235.1313,121
July 10, 20255.295.225.225.295.211,600
July 09, 20255.215.225.225.275.28,600
July 08, 20255.115.215.215.235.116,800
July 07, 20255.265.155.155.295.1415,908
July 04, 20255.185.255.255.255.1816,908
July 03, 20255.175.185.185.25.146,000