Andrew Peller Limited (ADW-A.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ADW-A.TO Historical Return
If you invested $1000 in Andrew Peller Limited (ADW-A.TO) 10 years ago, it would be worth $1,160.82 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,071.52, while $1000 invested 1 year ago would be worth $1,559.92. This corresponds to total returns of 16.08%, 7.15%, 55.99%, respectively, with annualized returns of 1.5%, 1.39%, 55.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ADW-A.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 7.95 | 7.96 | 7.96 | 7.96 | 7.94 | 278,000 |
| July 09, 2026 | 7.94 | 7.94 | 7.94 | 7.97 | 7.94 | 47,163 |
| July 08, 2026 | 7.94 | 7.94 | 7.94 | 7.98 | 7.94 | 82,731 |
| July 07, 2026 | 7.92 | 7.97 | 7.97 | 7.99 | 7.92 | 390,950 |
| July 06, 2026 | 7.93 | 7.92 | 7.92 | 7.95 | 7.92 | 132,306 |
| July 03, 2026 | 7.92 | 7.93 | 7.93 | 7.94 | 7.92 | 79,381 |
| July 02, 2026 | 7.93 | 7.93 | 7.93 | 7.94 | 7.92 | 162,837 |
| June 30, 2026 | 7.93 | 7.94 | 7.94 | 7.96 | 7.93 | 205,258 |
| June 29, 2026 | 7.95 | 7.95 | 7.95 | 7.97 | 7.94 | 168,341 |
| June 26, 2026 | 7.94 | 7.95 | 7.95 | 7.96 | 7.94 | 79,633 |
| June 25, 2026 | 7.94 | 7.94 | 7.94 | 7.98 | 7.94 | 376,689 |
| June 24, 2026 | 7.93 | 7.96 | 7.96 | 7.96 | 7.93 | 343,868 |
| June 23, 2026 | 7.93 | 7.94 | 7.94 | 7.94 | 7.93 | 94,113 |
| June 22, 2026 | 7.93 | 7.93 | 7.93 | 7.94 | 7.93 | 84,498 |
| June 19, 2026 | 7.92 | 7.93 | 7.93 | 7.93 | 7.92 | 130,772 |
| June 18, 2026 | 7.93 | 7.92 | 7.92 | 7.94 | 7.92 | 142,469 |
| June 17, 2026 | 7.93 | 7.93 | 7.93 | 7.94 | 7.93 | 238,463 |
| June 16, 2026 | 7.93 | 7.94 | 7.94 | 7.95 | 7.93 | 412,496 |
| June 15, 2026 | 7.86 | 7.95 | 7.95 | 7.98 | 7.86 | 1.99M |
| June 12, 2026 | 5.53 | 5.69 | 5.69 | 5.7 | 5.53 | 14,050 |
| June 11, 2026 | 5.49 | 5.52 | 5.52 | 5.55 | 5.49 | 12,328 |
| June 10, 2026 | 5.5 | 5.51 | 5.51 | 5.59 | 5.5 | 23,638 |
| June 09, 2026 | 5.53 | 5.59 | 5.59 | 5.59 | 5.4 | 13,514 |
| June 08, 2026 | 5.67 | 5.52 | 5.52 | 5.67 | 5.5 | 34,007 |
| June 05, 2026 | 5.64 | 5.6 | 5.6 | 5.64 | 5.6 | 4,909 |
| June 04, 2026 | 5.72 | 5.63 | 5.63 | 5.72 | 5.61 | 8,946 |
| June 03, 2026 | 5.57 | 5.66 | 5.66 | 5.68 | 5.56 | 13,205 |
| 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 |
AD
