Andrew Peller Limited (ADW-A.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 3.8600 | 3.9800 | 3.8600 | 3.9100 | 3.9100 | 20,800 |
| 02 July 2024 | 3.8500 | 3.9500 | 3.8000 | 3.9300 | 3.9300 | 45,600 |
| 28 June 2024 | 3.8200 | 3.8500 | 3.7800 | 3.8200 | 3.8200 | 19,600 |
| 28 June 2024 | 0.062 Dividend | |||||
| 27 June 2024 | 3.8600 | 3.8700 | 3.8200 | 3.8300 | 3.7680 | 22,900 |
| 26 June 2024 | 3.8500 | 3.9100 | 3.8500 | 3.8900 | 3.8270 | 15,200 |
| 25 June 2024 | 3.8500 | 3.8600 | 3.7500 | 3.8200 | 3.7582 | 16,700 |
| 24 June 2024 | 3.8200 | 3.9200 | 3.8200 | 3.8600 | 3.7975 | 21,500 |
| 21 June 2024 | 3.8200 | 3.8300 | 3.7900 | 3.7900 | 3.7286 | 18,400 |
| 20 June 2024 | 3.8400 | 3.8500 | 3.7800 | 3.8300 | 3.7680 | 18,700 |
| 19 June 2024 | 3.9300 | 4.1300 | 3.7500 | 3.7800 | 3.7188 | 69,300 |
| 18 June 2024 | 3.8500 | 3.9000 | 3.8300 | 3.9000 | 3.8369 | 8,800 |
| 17 June 2024 | 3.8700 | 3.9000 | 3.8000 | 3.8300 | 3.7680 | 9,700 |
| 14 June 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8500 | 3.7877 | 23,000 |
| 13 June 2024 | 3.8300 | 3.9100 | 3.8000 | 3.8400 | 3.7778 | 26,300 |
| 12 June 2024 | 3.8400 | 3.9200 | 3.8100 | 3.8400 | 3.7778 | 33,900 |
| 11 June 2024 | 3.8800 | 3.8800 | 3.8100 | 3.8300 | 3.7680 | 7,200 |
| 10 June 2024 | 3.8900 | 3.9000 | 3.8700 | 3.8700 | 3.8074 | 1,500 |
| 07 June 2024 | 3.8200 | 3.8900 | 3.8200 | 3.8900 | 3.8270 | 8,800 |
| 06 June 2024 | 3.8600 | 3.8600 | 3.8200 | 3.8200 | 3.7582 | 21,900 |
| 05 June 2024 | 3.8200 | 3.9000 | 3.8200 | 3.8800 | 3.8172 | 5,300 |
| 04 June 2024 | 3.7600 | 3.8700 | 3.7600 | 3.8200 | 3.7582 | 18,600 |
| 03 June 2024 | 3.7600 | 3.7700 | 3.6700 | 3.7600 | 3.6991 | 29,100 |
| 31 May 2024 | 3.7600 | 3.7800 | 3.7000 | 3.7500 | 3.6893 | 21,600 |
| 30 May 2024 | 3.8400 | 3.8400 | 3.7500 | 3.7500 | 3.6893 | 13,400 |
| 29 May 2024 | 3.8000 | 3.8200 | 3.7900 | 3.8100 | 3.7483 | 9,600 |
| 28 May 2024 | 3.8500 | 3.8500 | 3.7600 | 3.7900 | 3.7286 | 15,000 |
| 27 May 2024 | 3.8500 | 3.8600 | 3.8200 | 3.8200 | 3.7582 | 11,300 |
| 24 May 2024 | 3.8800 | 3.8900 | 3.8200 | 3.8500 | 3.7877 | 21,400 |
| 23 May 2024 | 3.9700 | 3.9700 | 3.8800 | 3.8800 | 3.8172 | 10,500 |
| 22 May 2024 | 3.9200 | 3.9600 | 3.9000 | 3.9100 | 3.8467 | 3,200 |
| 21 May 2024 | 3.9300 | 3.9800 | 3.9300 | 3.9600 | 3.8959 | 16,300 |
| 17 May 2024 | 3.8800 | 3.9600 | 3.8800 | 3.9400 | 3.8762 | 16,800 |
| 16 May 2024 | 3.9500 | 3.9500 | 3.8800 | 3.8800 | 3.8172 | 4,300 |
| 15 May 2024 | 3.9500 | 3.9700 | 3.9200 | 3.9400 | 3.8762 | 14,700 |
| 14 May 2024 | 3.9500 | 3.9500 | 3.9100 | 3.9500 | 3.8861 | 3,700 |
| 13 May 2024 | 3.8900 | 3.9500 | 3.8900 | 3.9300 | 3.8664 | 12,200 |
| 10 May 2024 | 3.8700 | 3.8700 | 3.8300 | 3.8700 | 3.8074 | 21,200 |
| 09 May 2024 | 3.8400 | 3.8700 | 3.7800 | 3.8500 | 3.7877 | 27,200 |
| 08 May 2024 | 3.8400 | 3.8600 | 3.8000 | 3.8600 | 3.7975 | 18,000 |
| 07 May 2024 | 3.8200 | 3.8600 | 3.8200 | 3.8400 | 3.7778 | 11,400 |
| 06 May 2024 | 3.9700 | 3.9700 | 3.8600 | 3.8600 | 3.7975 | 7,200 |
| 03 May 2024 | 3.8100 | 3.9200 | 3.8100 | 3.9200 | 3.8565 | 17,400 |
| 02 May 2024 | 3.8000 | 3.8400 | 3.7600 | 3.8100 | 3.7483 | 65,300 |
| 01 May 2024 | 3.8400 | 3.8800 | 3.7900 | 3.7900 | 3.7286 | 14,400 |
| 30 Apr 2024 | 3.8700 | 3.9800 | 3.8200 | 3.8400 | 3.7778 | 6,600 |
| 29 Apr 2024 | 3.9500 | 3.9700 | 3.9000 | 3.9000 | 3.8369 | 26,500 |
| 26 Apr 2024 | 4.0000 | 4.0200 | 3.9500 | 3.9500 | 3.8861 | 5,000 |
| 25 Apr 2024 | 3.9400 | 4.0200 | 3.9400 | 4.0000 | 3.9352 | 9,000 |
| 24 Apr 2024 | 3.9000 | 4.0200 | 3.9000 | 4.0000 | 3.9352 | 9,900 |
| 23 Apr 2024 | 3.9700 | 4.0200 | 3.9700 | 4.0000 | 3.9352 | 7,200 |
| 22 Apr 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | 3.9549 | 7,500 |
| 19 Apr 2024 | 3.8500 | 4.0000 | 3.8300 | 4.0000 | 3.9352 | 22,200 |
| 18 Apr 2024 | 3.8400 | 3.8700 | 3.8100 | 3.8700 | 3.8074 | 19,100 |
| 17 Apr 2024 | 3.8200 | 3.8900 | 3.8200 | 3.8600 | 3.7975 | 31,800 |
| 16 Apr 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8100 | 3.7483 | 7,000 |
| 15 Apr 2024 | 3.8400 | 3.8600 | 3.7700 | 3.8500 | 3.7877 | 28,400 |
| 12 Apr 2024 | 3.9400 | 3.9500 | 3.8400 | 3.8600 | 3.7975 | 17,400 |
| 11 Apr 2024 | 3.8500 | 3.9400 | 3.8400 | 3.8800 | 3.8172 | 31,300 |
| 10 Apr 2024 | 3.9300 | 3.9300 | 3.8400 | 3.8800 | 3.8172 | 22,400 |
| 09 Apr 2024 | 3.9300 | 3.9300 | 3.8900 | 3.8900 | 3.8270 | 16,000 |
| 08 Apr 2024 | 3.9200 | 3.9400 | 3.9000 | 3.9000 | 3.8369 | 26,300 |
| 05 Apr 2024 | 3.9500 | 3.9500 | 3.9100 | 3.9300 | 3.8664 | 17,300 |
| 04 Apr 2024 | 3.9400 | 3.9800 | 3.9100 | 3.9300 | 3.8664 | 10,400 |
| 03 Apr 2024 | 3.9900 | 4.1600 | 3.9900 | 4.0400 | 3.9746 | 51,900 |
| 02 Apr 2024 | 3.9000 | 4.0100 | 3.9000 | 4.0100 | 3.9451 | 31,800 |
| 01 Apr 2024 | 4.0000 | 4.0000 | 3.9100 | 3.9100 | 3.8467 | 15,300 |
| 28 Mar 2024 | 3.9500 | 4.0400 | 3.9500 | 3.9900 | 3.9254 | 16,600 |
| 27 Mar 2024 | 3.9900 | 4.0300 | 3.9300 | 3.9300 | 3.8664 | 28,100 |
| 27 Mar 2024 | 0.062 Dividend | |||||
| 26 Mar 2024 | 3.9200 | 4.0200 | 3.9100 | 3.9600 | 3.8349 | 19,800 |
| 25 Mar 2024 | 3.9000 | 3.9700 | 3.9000 | 3.9200 | 3.7962 | 24,900 |
| 22 Mar 2024 | 3.9100 | 3.9600 | 3.8900 | 3.9000 | 3.7768 | 24,000 |
| 21 Mar 2024 | 3.9400 | 3.9800 | 3.9000 | 3.9100 | 3.7865 | 40,200 |
| 20 Mar 2024 | 3.9900 | 4.0000 | 3.9300 | 3.9300 | 3.8058 | 13,200 |
| 19 Mar 2024 | 4.0000 | 4.0200 | 3.9400 | 3.9900 | 3.8640 | 27,500 |
| 18 Mar 2024 | 3.9900 | 4.0400 | 3.9500 | 4.0000 | 3.8736 | 12,700 |
| 15 Mar 2024 | 3.9600 | 4.0600 | 3.9600 | 4.0300 | 3.9027 | 59,900 |
| 14 Mar 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0200 | 3.8930 | 12,000 |
| 13 Mar 2024 | 4.2600 | 4.2600 | 4.0500 | 4.0800 | 3.9511 | 17,300 |
| 12 Mar 2024 | 4.0600 | 4.1000 | 4.0600 | 4.1000 | 3.9705 | 24,200 |
| 11 Mar 2024 | 4.3100 | 4.3100 | 4.0400 | 4.0600 | 3.9317 | 8,500 |
| 08 Mar 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0800 | 3.9511 | 33,300 |
| 07 Mar 2024 | 4.0000 | 4.0400 | 3.9500 | 3.9800 | 3.8543 | 17,100 |
| 06 Mar 2024 | 3.9600 | 4.0200 | 3.9200 | 3.9500 | 3.8252 | 32,800 |
| 05 Mar 2024 | 4.0200 | 4.0200 | 3.9500 | 3.9800 | 3.8543 | 31,500 |
| 04 Mar 2024 | 4.0800 | 4.0900 | 4.0300 | 4.0400 | 3.9124 | 4,400 |
| 01 Mar 2024 | 4.0000 | 4.0900 | 3.9700 | 4.0900 | 3.9608 | 7,000 |
| 29 Feb 2024 | 3.9400 | 4.0000 | 3.9400 | 4.0000 | 3.8736 | 29,500 |
| 28 Feb 2024 | 4.0500 | 4.0500 | 3.9700 | 3.9700 | 3.8446 | 19,100 |
| 27 Feb 2024 | 3.9700 | 4.0800 | 3.9700 | 4.0600 | 3.9317 | 6,000 |
| 26 Feb 2024 | 4.0500 | 4.0600 | 4.0000 | 4.0000 | 3.8736 | 28,400 |
| 23 Feb 2024 | 4.0500 | 4.1000 | 4.0500 | 4.0700 | 3.9414 | 12,200 |
| 22 Feb 2024 | 4.0100 | 4.0800 | 4.0100 | 4.0800 | 3.9511 | 15,300 |
| 21 Feb 2024 | 4.1200 | 4.1200 | 3.9400 | 4.0000 | 3.8736 | 322,200 |
| 20 Feb 2024 | 4.0700 | 4.1100 | 4.0700 | 4.0800 | 3.9511 | 10,700 |
| 16 Feb 2024 | 4.1200 | 4.1500 | 4.0900 | 4.1300 | 3.9995 | 36,100 |
| 15 Feb 2024 | 4.1600 | 4.2000 | 4.1200 | 4.1200 | 3.9898 | 10,000 |
| 14 Feb 2024 | 4.2900 | 4.2900 | 4.1600 | 4.1600 | 4.0286 | 22,700 |
| 13 Feb 2024 | 4.3900 | 4.3900 | 4.1900 | 4.2700 | 4.1351 | 102,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.