Toronto - Delayed Quote CAD

Andrew Peller Limited (ADW-A.TO)

Compare
4.2900
+0.0100
+(0.23%)
At close: January 31 at 3:59:59 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20254.26004.33004.23004.29004.2900167,500
Jan 30, 20254.25004.35004.25004.28004.2800113,800
Jan 29, 20254.11004.30004.10004.25004.250091,500
Jan 28, 20254.07004.11004.06004.11004.110013,800
Jan 27, 20254.04004.10004.04004.08004.080011,400
Jan 24, 20254.01004.10004.01004.08004.080035,800
Jan 23, 20254.00004.02003.96004.00004.000024,800
Jan 22, 20253.96004.02003.95003.99003.990019,500
Jan 21, 20253.93003.95003.91003.94003.940011,100
Jan 20, 20253.95003.96003.94003.95003.950026,400
Jan 17, 20253.97003.97003.91003.94003.940023,100
Jan 16, 20253.94003.97003.93003.97003.970011,800
Jan 15, 20253.94003.97003.93003.93003.930011,700
Jan 14, 20253.95003.96003.92003.92003.920012,800
Jan 13, 20253.99004.00003.93003.96003.960024,900
Jan 10, 20253.98004.02003.95003.99003.990029,200
Jan 9, 20254.09004.09003.97003.98003.980019,300
Jan 8, 20254.02004.02004.00004.02004.020011,500
Jan 7, 20253.99004.07003.97004.02004.020031,800
Jan 6, 20254.03004.03003.97003.98003.980023,700
Jan 3, 20254.03004.04004.01004.03004.03008,900
Jan 2, 20254.11004.13004.00004.04004.040027,700
Dec 31, 2024 0.0620 Dividend
Dec 31, 20244.10004.14004.10004.14004.140020,500
Dec 30, 20244.01004.11003.97004.11004.048042,600
Dec 27, 20244.01004.12003.99004.04003.979158,100
Dec 24, 20244.03004.08004.00004.04003.979123,900
Dec 23, 20244.02004.05004.00004.03003.969229,500
Dec 20, 20244.06004.08004.00004.05003.9889100,800
Dec 19, 20244.09004.09004.05004.09004.028327,300
Dec 18, 20244.01004.07004.01004.01003.949540,900
Dec 17, 20244.01004.06003.99004.02003.959467,800
Dec 16, 20244.06004.07004.00004.01003.949560,000
Dec 13, 20244.15004.15004.06004.09004.028349,900
Dec 12, 20244.11004.15004.07004.15004.087436,600
Dec 11, 20244.09004.11004.08004.08004.018512,700
Dec 10, 20244.04004.08004.00004.08004.018525,200
Dec 9, 20244.09004.11004.01004.01003.949517,700
Dec 6, 20244.14004.16004.04004.06003.998838,400
Dec 5, 20244.10004.14004.09004.14004.07758,200
Dec 4, 20244.05004.15004.05004.15004.087456,400
Dec 3, 20243.99004.08003.99004.06003.998861,500
Dec 2, 20243.98004.02003.97003.99003.929839,900
Nov 29, 20244.01004.01003.99004.00003.939718,800
Nov 28, 20244.00004.04004.00004.03003.969226,000
Nov 27, 20243.95004.00003.95004.00003.939722,700
Nov 26, 20244.00004.00003.95003.97003.910120,300
Nov 25, 20243.99004.01003.96004.00003.939723,600
Nov 22, 20244.00004.01003.97003.98003.920018,700
Nov 21, 20244.02004.04003.95004.02003.959456,000
Nov 20, 20244.01004.02003.96004.01003.949565,300
Nov 19, 20244.03004.04004.00004.04003.979113,600
Nov 18, 20244.08004.08004.01004.04003.979111,800
Nov 15, 20244.01004.07004.01004.04003.979122,100
Nov 14, 20244.05004.15004.05004.06003.998826,800
Nov 13, 20244.00004.09003.99004.07004.008641,600
Nov 12, 20244.02004.11003.97004.00003.939790,300
Nov 11, 20243.96004.03003.94004.03003.969264,800
Nov 8, 20244.02004.02003.95003.97003.910123,400
Nov 7, 20244.04004.09004.01004.03003.969214,400
Nov 6, 20244.00004.00003.92004.00003.93976,800
Nov 5, 20244.00004.01003.91003.94003.880633,600
Nov 4, 20243.92003.98003.92003.98003.920023,900
Nov 1, 20244.00004.00003.90003.93003.870720,400
Oct 31, 20244.06004.06003.90003.96003.900336,000
Oct 30, 20244.12004.12004.03004.03003.969211,100
Oct 29, 20244.14004.14004.00004.05003.988931,400
Oct 28, 20244.08004.12004.03004.04003.979130,800
Oct 25, 20244.17004.17004.08004.08004.018523,600
Oct 24, 20244.19004.21004.17004.17004.10719,000
Oct 23, 20244.22004.24004.17004.18004.116912,300
Oct 22, 20244.23004.29004.19004.25004.185931,500
Oct 21, 20244.28004.30004.19004.25004.185924,000
Oct 18, 20244.36004.40004.25004.25004.185918,800
Oct 17, 20244.42004.42004.30004.37004.304134,900
Oct 16, 20244.44004.55004.41004.41004.343514,000
Oct 15, 20244.43004.54004.40004.42004.353335,100
Oct 11, 20244.43004.50004.38004.42004.353340,800
Oct 10, 20244.40004.44004.35004.43004.363235,600
Oct 9, 20244.33004.38004.25004.38004.313940,100
Oct 8, 20244.15004.26004.15004.26004.195746,300
Oct 7, 20243.97004.15003.97004.12004.057852,600
Oct 4, 20243.92003.99003.92003.98003.92006,100
Oct 3, 20243.92004.03003.90004.01003.949515,000
Oct 2, 20243.96003.97003.92003.92003.86097,700
Oct 1, 20243.95003.99003.94003.95003.89044,500
Sep 30, 20243.92003.99003.92003.93003.870714,800
Sep 27, 2024 0.0620 Dividend
Sep 27, 20244.02004.02003.94003.95003.890412,600
Sep 26, 20244.05004.06004.01004.02003.898321,100
Sep 25, 20244.10004.11004.03004.04003.91779,800
Sep 24, 20244.11004.18004.10004.10003.97599,200
Sep 23, 20244.16004.17004.11004.14004.01474,200
Sep 20, 20244.11004.18004.11004.13004.00507,600
Sep 19, 20244.10004.20004.10004.13004.005030,800
Sep 18, 20244.02004.10004.02004.06003.937111,700
Sep 17, 20243.96004.09003.91004.03003.908037,600
Sep 16, 20243.91004.01003.90003.91003.791639,400
Sep 13, 20243.90004.05003.90003.94003.820741,500
Sep 12, 20243.91004.01003.91003.92003.801330,900
Sep 11, 20243.90003.99003.86003.96003.840125,900
Sep 10, 20243.88003.94003.86003.92003.801329,900
Sep 9, 20243.82003.91003.82003.87003.752874,600
Sep 6, 20243.82003.85003.79003.85003.733413,100
Sep 5, 20243.80003.83003.77003.81003.694713,900
Sep 4, 20243.77003.81003.77003.81003.694714,900
Sep 3, 20243.82003.82003.77003.77003.655918,800
Aug 30, 20243.85003.85003.78003.83003.714030,500
Aug 29, 20243.88003.93003.85003.86003.743112,300
Aug 28, 20243.86003.88003.85003.88003.762511,400
Aug 27, 20243.88003.92003.86003.86003.743114,800
Aug 26, 20243.98003.98003.87003.87003.752825,100
Aug 23, 20243.90003.96003.90003.96003.840115,900
Aug 22, 20243.88003.91003.83003.88003.762524,700
Aug 21, 20243.92003.95003.86003.86003.743133,300
Aug 20, 20243.86003.93003.86003.91003.791616,800
Aug 19, 20243.89003.94003.85003.89003.772212,900
Aug 16, 20244.00004.02003.89003.90003.781943,000
Aug 15, 20243.97004.03003.97003.99003.869218,900
Aug 14, 20244.01004.01003.97004.00003.87899,300
Aug 13, 20244.04004.06003.99004.00003.87897,000
Aug 12, 20244.09004.09004.00004.01003.88868,500
Aug 9, 20244.11004.15004.08004.08003.956520,600
Aug 8, 20244.00004.17003.96004.11003.985619,900
Aug 7, 20244.20004.20004.02004.04003.917728,000
Aug 6, 20244.08004.13004.04004.10003.975941,900
Aug 2, 20244.16004.20004.09004.10003.975993,800
Aug 1, 20244.19004.26004.15004.25004.121324,700
Jul 31, 20244.24004.26004.19004.19004.06318,600
Jul 30, 20244.22004.28004.20004.23004.101929,800
Jul 29, 20244.37004.37004.24004.27004.140712,700
Jul 26, 20244.25004.35004.25004.30004.169820,900
Jul 25, 20244.23004.30004.22004.30004.169819,800
Jul 24, 20244.17004.29004.17004.25004.121346,300
Jul 23, 20244.19004.25004.15004.22004.092212,400
Jul 22, 20244.14004.28004.14004.20004.072818,100
Jul 19, 20244.24004.25004.14004.18004.05346,200
Jul 18, 20244.18004.30004.15004.25004.121337,800
Jul 17, 20244.20004.24004.13004.15004.024434,600
Jul 16, 20244.10004.30004.09004.21004.082548,000
Jul 15, 20244.02004.10004.02004.07003.946826,800
Jul 12, 20243.95004.06003.95004.05003.927437,800
Jul 11, 20243.97003.99003.92003.95003.830413,500
Jul 10, 20243.86003.97003.86003.97003.849814,400
Jul 9, 20243.86003.90003.85003.86003.74317,300
Jul 8, 20243.86003.88003.83003.86003.74318,200
Jul 5, 20243.88003.90003.86003.86003.74316,400
Jul 4, 20243.91003.94003.91003.94003.82075,100
Jul 3, 20243.86003.98003.86003.91003.791620,800
Jul 2, 20243.85003.95003.80003.93003.811045,600
Jun 28, 2024 0.0620 Dividend
Jun 28, 20243.82003.85003.78003.82003.704319,600
Jun 27, 20243.86003.87003.82003.83003.653922,900
Jun 26, 20243.85003.91003.85003.89003.711215,200
Jun 25, 20243.85003.86003.75003.82003.644416,700
Jun 24, 20243.82003.92003.82003.86003.682521,500
Jun 21, 20243.82003.83003.79003.79003.615818,400
Jun 20, 20243.84003.85003.78003.83003.653918,700
Jun 19, 20243.93004.13003.75003.78003.606269,300
Jun 18, 20243.85003.90003.83003.90003.72078,800
Jun 17, 20243.87003.90003.80003.83003.65399,700
Jun 14, 20243.80003.88003.80003.85003.673023,000
Jun 13, 20243.83003.91003.80003.84003.663526,300
Jun 12, 20243.84003.92003.81003.84003.663533,900
Jun 11, 20243.88003.88003.81003.83003.65397,200
Jun 10, 20243.89003.90003.87003.87003.69211,500
Jun 7, 20243.82003.89003.82003.89003.71128,800
Jun 6, 20243.86003.86003.82003.82003.644421,900
Jun 5, 20243.82003.90003.82003.88003.70165,300
Jun 4, 20243.76003.87003.76003.82003.644418,600
Jun 3, 20243.76003.77003.67003.76003.587129,100
May 31, 20243.76003.78003.70003.75003.577621,600
May 30, 20243.84003.84003.75003.75003.577613,400
May 29, 20243.80003.82003.79003.81003.63489,600
May 28, 20243.85003.85003.76003.79003.615815,000
May 27, 20243.85003.86003.82003.82003.644411,300
May 24, 20243.88003.89003.82003.85003.673021,400
May 23, 20243.97003.97003.88003.88003.701610,500
May 22, 20243.92003.96003.90003.91003.73023,200
May 21, 20243.93003.98003.93003.96003.777916,300
May 17, 20243.88003.96003.88003.94003.758916,800
May 16, 20243.95003.95003.88003.88003.70164,300
May 15, 20243.95003.97003.92003.94003.758914,700
May 14, 20243.95003.95003.91003.95003.76843,700
May 13, 20243.89003.95003.89003.93003.749312,200
May 10, 20243.87003.87003.83003.87003.692121,200
May 9, 20243.84003.87003.78003.85003.673027,200
May 8, 20243.84003.86003.80003.86003.682518,000
May 7, 20243.82003.86003.82003.84003.663511,400
May 6, 20243.97003.97003.86003.86003.68257,200
May 3, 20243.81003.92003.81003.92003.739817,400
May 2, 20243.80003.84003.76003.81003.634865,300
May 1, 20243.84003.88003.79003.79003.615814,400
Apr 30, 20243.87003.98003.82003.84003.66356,600
Apr 29, 20243.95003.97003.90003.90003.720726,500
Apr 26, 20244.00004.02003.95003.95003.76845,000
Apr 25, 20243.94004.02003.94004.00003.81619,000
Apr 24, 20243.90004.02003.90004.00003.81619,900
Apr 23, 20243.97004.02003.97004.00003.81617,200
Apr 22, 20244.00004.02004.00004.02003.83527,500
Apr 19, 20243.85004.00003.83004.00003.816122,200
Apr 18, 20243.84003.87003.81003.87003.692119,100
Apr 17, 20243.82003.89003.82003.86003.682531,800
Apr 16, 20243.90003.90003.80003.81003.63487,000
Apr 15, 20243.84003.86003.77003.85003.673028,400
Apr 12, 20243.94003.95003.84003.86003.682517,400
Apr 11, 20243.85003.94003.84003.88003.701631,300
Apr 10, 20243.93003.93003.84003.88003.701622,400
Apr 9, 20243.93003.93003.89003.89003.711216,000
Apr 8, 20243.92003.94003.90003.90003.720726,300
Apr 5, 20243.95003.95003.91003.93003.749317,300
Apr 4, 20243.94003.98003.91003.93003.749310,400
Apr 3, 20243.99004.16003.99004.04003.854351,900
Apr 2, 20243.90004.01003.90004.01003.825631,800
Apr 1, 20244.00004.00003.91003.91003.730215,300
Mar 28, 20243.95004.04003.95003.99003.806616,600
Mar 27, 2024 0.0620 Dividend
Mar 27, 20243.99004.03003.93003.93003.749328,100
Mar 26, 20243.92004.02003.91003.96003.718819,800
Mar 25, 20243.90003.97003.90003.92003.681224,900
Mar 22, 20243.91003.96003.89003.90003.662524,000
Mar 21, 20243.94003.98003.90003.91003.671840,200
Mar 20, 20243.99004.00003.93003.93003.690613,200
Mar 19, 20244.00004.02003.94003.99003.747027,500
Mar 18, 20243.99004.04003.95004.00003.756412,700
Mar 15, 20243.96004.06003.96004.03003.784559,900
Mar 14, 20244.08004.08004.00004.02003.775112,000
Mar 13, 20244.26004.26004.05004.08003.831517,300
Mar 12, 20244.06004.10004.06004.10003.850324,200
Mar 11, 20244.31004.31004.04004.06003.81278,500
Mar 8, 20244.00004.10004.00004.08003.831533,300
Mar 7, 20244.00004.04003.95003.98003.737617,100
Mar 6, 20243.96004.02003.92003.95003.709432,800
Mar 5, 20244.02004.02003.95003.98003.737631,500
Mar 4, 20244.08004.09004.03004.04003.79394,400
Mar 1, 20244.00004.09003.97004.09003.84097,000
Feb 29, 20243.94004.00003.94004.00003.756429,500
Feb 28, 20244.05004.05003.97003.97003.728219,100
Feb 27, 20243.97004.08003.97004.06003.81276,000
Feb 26, 20244.05004.06004.00004.00003.756428,400
Feb 23, 20244.05004.10004.05004.07003.822112,200
Feb 22, 20244.01004.08004.01004.08003.831515,300
Feb 21, 20244.12004.12003.94004.00003.7564322,200
Feb 20, 20244.07004.11004.07004.08003.831510,700
Feb 16, 20244.12004.15004.09004.13003.878436,100
Feb 15, 20244.16004.20004.12004.12003.869110,000
Feb 14, 20244.29004.29004.16004.16003.906622,700
Feb 13, 20244.39004.39004.19004.27004.0099102,900
Feb 12, 20244.36004.50004.34004.47004.197728,000
Feb 9, 20244.30004.33004.29004.32004.05695,300
Feb 8, 20244.37004.37004.28004.35004.085016,000
Feb 7, 20244.41004.45004.41004.41004.141412,200
Feb 6, 20244.36004.48004.36004.41004.141414,700
Feb 5, 20244.46004.46004.43004.45004.178910,400
Feb 2, 20244.47004.48004.35004.47004.197710,800
Feb 1, 20244.47004.52004.47004.49004.216524,400
Jan 31, 20244.58004.59004.49004.50004.225912,600

Related Tickers