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 $961.54 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,197.6, while $1000 invested 1 year ago would be worth $1,626.02. This corresponds to total returns of -3.85%, 19.76%, 62.6%, respectively, with annualized returns of -0.39%, 3.67%, 62.6%.
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 |
|---|---|---|---|---|---|---|
| August 17, 2026 | 7.99 | 8 | 8 | 8 | 7.99 | 25,474 |
| August 14, 2026 | 7.98 | 7.99 | 7.99 | 8 | 7.98 | 1.46M |
| August 13, 2026 | 7.99 | 7.99 | 7.99 | 8 | 7.98 | 476,775 |
| August 12, 2026 | 7.98 | 7.98 | 7.98 | 7.99 | 7.97 | 0 |
| August 11, 2026 | 7.96 | 7.97 | 7.97 | 7.97 | 7.96 | 0 |
| August 10, 2026 | 7.95 | 7.97 | 7.97 | 7.97 | 7.95 | 44,495 |
| August 07, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 12,134 |
| August 06, 2026 | 7.94 | 7.95 | 7.95 | 7.96 | 7.94 | 77,993 |
| August 05, 2026 | 7.94 | 7.94 | 7.94 | 7.95 | 7.94 | 37,196 |
| August 04, 2026 | 7.92 | 7.94 | 7.94 | 7.95 | 7.92 | 51,450 |
| July 31, 2026 | 7.94 | 7.95 | 7.95 | 7.95 | 7.92 | 154,180 |
| July 30, 2026 | 7.96 | 7.95 | 7.95 | 7.97 | 7.94 | 110,807 |
| July 29, 2026 | 7.97 | 7.97 | 7.97 | 7.98 | 7.96 | 40,515 |
| July 28, 2026 | 7.97 | 7.97 | 7.97 | 7.98 | 7.97 | 90,862 |
| July 27, 2026 | 7.97 | 7.98 | 7.98 | 7.98 | 7.96 | 58,481 |
| July 24, 2026 | 7.97 | 7.98 | 7.98 | 7.98 | 7.96 | 75,233 |
| July 23, 2026 | 7.96 | 7.97 | 7.97 | 7.97 | 7.96 | 42,049 |
| July 22, 2026 | 7.96 | 7.97 | 7.97 | 7.97 | 7.96 | 82,125 |
| July 21, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.96 | 61,680 |
| July 20, 2026 | 7.97 | 7.97 | 7.97 | 7.98 | 7.97 | 128,686 |
| July 17, 2026 | 7.95 | 7.97 | 7.97 | 7.97 | 7.95 | 78,954 |
| July 16, 2026 | 7.94 | 7.95 | 7.95 | 7.96 | 7.94 | 73,249 |
| July 15, 2026 | 7.95 | 7.94 | 7.94 | 7.96 | 7.94 | 66,684 |
| July 14, 2026 | 7.94 | 7.95 | 7.95 | 7.95 | 7.94 | 76,246 |
| July 13, 2026 | 7.95 | 7.96 | 7.96 | 7.96 | 7.94 | 49,546 |
| 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 |
AD
