Andrew Peller Limited (TSX:ADW.A)
Canada
· Delayed Price · Currency is CAD 4.490
-0.060 (-1.32%)
May 12, 2025, 3:59 PM EDT
Andrew Peller Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.61 | 4.66 | 4.46 | 4.49 | 4.49 | -1.32% | 13,083 |
| May 9, 2025 | 4.58 | 4.58 | 4.46 | 4.55 | 4.55 | 2.25% | 9,802 |
| May 8, 2025 | 4.35 | 4.48 | 4.35 | 4.45 | 4.45 | 2.06% | 11,000 |
| May 7, 2025 | 4.35 | 4.43 | 4.34 | 4.36 | 4.36 | 0.69% | 9,901 |
| May 6, 2025 | 4.35 | 4.39 | 4.31 | 4.33 | 4.33 | -0.23% | 11,716 |
| May 5, 2025 | 4.36 | 4.38 | 4.32 | 4.34 | 4.34 | -0.91% | 20,800 |
| May 2, 2025 | 4.47 | 4.49 | 4.38 | 4.38 | 4.38 | - | 9,400 |
| May 1, 2025 | 4.47 | 4.47 | 4.37 | 4.38 | 4.38 | -2.01% | 5,109 |
| Apr 30, 2025 | 4.46 | 4.55 | 4.36 | 4.47 | 4.47 | -0.22% | 13,645 |
| Apr 29, 2025 | 4.54 | 4.54 | 4.48 | 4.48 | 4.48 | -0.67% | 7,612 |
| Apr 28, 2025 | 4.65 | 4.65 | 4.46 | 4.51 | 4.51 | -0.66% | 4,214 |
| Apr 25, 2025 | 4.55 | 4.67 | 4.50 | 4.54 | 4.54 | -0.22% | 9,400 |
| Apr 24, 2025 | 4.53 | 4.61 | 4.49 | 4.55 | 4.55 | 0.89% | 9,600 |
| Apr 23, 2025 | 4.54 | 4.55 | 4.50 | 4.51 | 4.51 | 0.45% | 5,445 |
| Apr 22, 2025 | 4.49 | 4.56 | 4.46 | 4.49 | 4.49 | - | 11,900 |
| Apr 21, 2025 | 4.53 | 4.53 | 4.43 | 4.49 | 4.49 | -2.18% | 9,943 |
| Apr 17, 2025 | 4.45 | 4.59 | 4.45 | 4.59 | 4.59 | 2.68% | 32,601 |
| Apr 16, 2025 | 4.67 | 4.67 | 4.47 | 4.47 | 4.47 | -1.76% | 14,800 |
| Apr 15, 2025 | 4.55 | 4.62 | 4.51 | 4.55 | 4.55 | -0.66% | 5,612 |
| Apr 14, 2025 | 4.44 | 4.64 | 4.44 | 4.58 | 4.58 | 2.92% | 8,238 |
| Apr 11, 2025 | 4.34 | 4.46 | 4.32 | 4.45 | 4.45 | 3.49% | 17,000 |
| Apr 10, 2025 | 4.32 | 4.32 | 4.18 | 4.30 | 4.30 | -0.46% | 27,943 |
| Apr 9, 2025 | 4.24 | 4.38 | 4.16 | 4.32 | 4.32 | 1.89% | 18,910 |
| Apr 8, 2025 | 4.45 | 4.45 | 4.22 | 4.24 | 4.24 | -3.85% | 17,100 |
| Apr 7, 2025 | 4.47 | 4.50 | 4.36 | 4.41 | 4.41 | -2.86% | 39,300 |
| Apr 4, 2025 | 4.75 | 4.75 | 4.54 | 4.54 | 4.54 | -4.82% | 52,600 |
| Apr 3, 2025 | 4.78 | 4.81 | 4.71 | 4.77 | 4.77 | -0.83% | 130,200 |
| Apr 2, 2025 | 4.65 | 4.81 | 4.65 | 4.81 | 4.81 | 2.56% | 30,206 |
| Apr 1, 2025 | 4.70 | 4.70 | 4.68 | 4.69 | 4.69 | -1.26% | 17,200 |
| Mar 31, 2025 | 4.56 | 4.76 | 4.55 | 4.75 | 4.75 | 2.37% | 18,823 |
| Mar 28, 2025 | 4.71 | 4.72 | 4.63 | 4.64 | 4.58 | -1.28% | 81,102 |
| Mar 27, 2025 | 4.68 | 4.72 | 4.63 | 4.70 | 4.64 | -0.63% | 26,845 |
| Mar 26, 2025 | 4.81 | 4.81 | 4.67 | 4.73 | 4.67 | -1.25% | 32,215 |
| Mar 25, 2025 | 4.77 | 4.83 | 4.76 | 4.79 | 4.73 | 0.21% | 22,845 |
| Mar 24, 2025 | 4.81 | 4.83 | 4.75 | 4.78 | 4.72 | -0.62% | 15,000 |
| Mar 21, 2025 | 4.80 | 4.85 | 4.72 | 4.81 | 4.75 | -0.62% | 17,806 |
| Mar 20, 2025 | 4.88 | 4.90 | 4.80 | 4.84 | 4.77 | -0.82% | 107,415 |
| Mar 19, 2025 | 4.75 | 4.90 | 4.75 | 4.88 | 4.82 | 2.52% | 110,925 |
| Mar 18, 2025 | 4.77 | 4.80 | 4.75 | 4.76 | 4.70 | -0.42% | 14,035 |
| Mar 17, 2025 | 4.71 | 4.80 | 4.65 | 4.78 | 4.72 | 1.49% | 49,708 |
| Mar 14, 2025 | 4.74 | 4.79 | 4.68 | 4.71 | 4.65 | -0.63% | 17,700 |
| Mar 13, 2025 | 4.86 | 4.86 | 4.69 | 4.74 | 4.68 | -2.47% | 38,745 |
| Mar 12, 2025 | 4.81 | 4.95 | 4.80 | 4.86 | 4.80 | -1.22% | 22,700 |
| Mar 11, 2025 | 5.03 | 5.05 | 4.85 | 4.92 | 4.85 | -1.60% | 28,231 |
| Mar 10, 2025 | 5.01 | 5.06 | 4.99 | 5.00 | 4.93 | -1.19% | 14,700 |
| Mar 7, 2025 | 5.15 | 5.18 | 5.05 | 5.06 | 4.99 | -0.98% | 12,000 |
| Mar 6, 2025 | 5.00 | 5.14 | 5.00 | 5.11 | 5.04 | 0.20% | 16,100 |
| Mar 5, 2025 | 5.19 | 5.28 | 5.05 | 5.10 | 5.03 | -0.97% | 23,530 |
| Mar 4, 2025 | 5.15 | 5.19 | 4.95 | 5.15 | 5.08 | 0.19% | 88,723 |
| Mar 3, 2025 | 5.19 | 5.21 | 5.12 | 5.14 | 5.07 | -0.58% | 52,100 |