Andrew Peller Limited (ADW-B.TO) TSX
7.05
+0.25(+3.68%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
ADW-B.TO Historical Return
If you invested $1000 in Andrew Peller Limited (ADW-B.TO) 10 years ago, it would be worth $927.63 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $674.64, while $1000 invested 1 year ago would be worth $1,213.43. This corresponds to total returns of -7.24%, -32.54%, 21.34%, respectively, with annualized returns of -0.75%, -7.57%, 21.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ADW-B.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.04 | 7.05 | 7.05 | 7.05 | 7.04 | 600 |
| June 01, 2026 | 6.83 | 6.8 | 6.8 | 6.83 | 6.8 | 275 |
| May 29, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 151 |
| May 27, 2026 | 7 | 6.85 | 6.85 | 7 | 6.85 | 200 |
| May 26, 2026 | 7 | 7 | 7 | 7 | 7 | 0 |
| May 22, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 140 |
| May 20, 2026 | 7.34 | 7.4 | 7.4 | 7.4 | 7.34 | 215 |
| May 19, 2026 | 7.12 | 7.13 | 7.13 | 7.13 | 7.12 | 318 |
| May 14, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 202 |
| May 13, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0 |
| May 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 118 |
| May 11, 2026 | 6.8 | 6.6 | 6.6 | 6.8 | 6.53 | 905 |
| May 06, 2026 | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0 |
| May 05, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 199 |
| April 28, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0 |
| April 27, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 302 |
| April 24, 2026 | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0 |
| April 21, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 733 |
| April 17, 2026 | 7.5 | 6.74 | 6.74 | 7.5 | 6.74 | 733 |
| April 16, 2026 | 6.59 | 7.1 | 7.1 | 7.1 | 6.59 | 803 |
| April 15, 2026 | 6.43 | 6.75 | 6.75 | 6.75 | 6.43 | 1,203 |
| April 14, 2026 | 6.52 | 6.49 | 6.49 | 6.52 | 6.49 | 410 |
| April 13, 2026 | 6.39 | 6.5 | 6.5 | 6.5 | 6.39 | 1,485 |
| April 09, 2026 | 6.16 | 6.5 | 6.5 | 6.5 | 6.16 | 216 |
| April 08, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 100 |
| April 07, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 205 |
| April 02, 2026 | 6 | 6.03 | 6.03 | 6.03 | 6 | 62,109 |
| April 01, 2026 | 6 | 6 | 6 | 6.03 | 5.97 | 29,702 |
| March 31, 2026 | 6.28 | 6 | 6 | 6.28 | 6 | 9,340 |
| March 30, 2026 | 6.46 | 6.46 | 6.41 | 6.46 | 6.46 | 0 |
| March 27, 2026 | 6.46 | 6.46 | 6.41 | 6.46 | 6.46 | 205 |
| March 26, 2026 | -1 | -1 | 6.41 | -1 | -1 | 0 |
| March 25, 2026 | -1 | -1 | 6.41 | -1 | -1 | 0 |
| March 24, 2026 | -1 | -1 | 6.41 | -1 | -1 | 0 |
| March 23, 2026 | 6.46 | 6.46 | 6.41 | 6.46 | 6.46 | 129 |
| March 20, 2026 | 6.7 | 6.7 | 6.65 | 6.7 | 6.7 | 100 |
| March 19, 2026 | 6.7 | 6.7 | 6.93 | 6.7 | 6.7 | 1 |
| March 18, 2026 | 6.98 | 6.98 | 6.93 | 6.98 | 6.98 | 0 |
| March 17, 2026 | 6.98 | 6.98 | 6.93 | 6.98 | 6.98 | 0 |
| March 16, 2026 | 6.98 | 6.98 | 6.93 | 6.98 | 6.98 | 0 |
| March 13, 2026 | 6.98 | 6.98 | 6.93 | 6.98 | 6.98 | 0 |
| March 12, 2026 | 6.98 | 6.98 | 6.93 | 6.98 | 6.98 | 0 |
| March 11, 2026 | 6.98 | 6.98 | 6.93 | 6.98 | 6.98 | 0 |
| March 10, 2026 | 6.98 | 6.98 | 6.93 | 6.98 | 6.98 | 0 |
| March 09, 2026 | 6.98 | 6.98 | 6.93 | 6.98 | 6.98 | 0 |
| March 06, 2026 | 6.75 | 6.98 | 6.93 | 6.98 | 6.45 | 2,733 |
| March 05, 2026 | 7 | 7.32 | 7.26 | 7.32 | 7 | 2,408 |
| March 04, 2026 | -1 | -1 | 7.26 | -1 | -1 | 0 |
| March 03, 2026 | -1 | -1 | 7.26 | -1 | -1 | 0 |
| March 02, 2026 | -1 | -1 | 7.26 | -1 | -1 | 0 |
| February 27, 2026 | 7.32 | 7.32 | 7.26 | 7.32 | 7.32 | 101 |
| February 26, 2026 | 7.5 | 7.43 | 7.37 | 7.5 | 7.43 | 406 |
| February 25, 2026 | 6.51 | 6.51 | 6.46 | 6.51 | 6.51 | 0 |
| February 24, 2026 | 6.51 | 6.51 | 6.46 | 6.51 | 6.51 | 0 |
| February 23, 2026 | 6.51 | 6.51 | 6.46 | 6.51 | 6.51 | 0 |
| February 20, 2026 | -1 | -1 | 6.46 | -1 | -1 | 0 |
| February 19, 2026 | -1 | -1 | 6.46 | -1 | -1 | 0 |
| February 18, 2026 | 6.97 | 6.51 | 6.46 | 6.97 | 6.51 | 2,307 |
| February 17, 2026 | 6.67 | 6.67 | 6.62 | 6.67 | 6.67 | 408 |
| February 13, 2026 | 6.67 | 6.67 | 6.62 | 6.67 | 6.67 | 0 |
