Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Andrew Peller Limited (ADWPF)

3.2000
0.0000
(0.00%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20253.20003.20003.20003.20003.2000-
May 1, 20253.20003.20003.20003.20003.2000200
Apr 30, 20253.26003.26003.26003.26003.2600-
Apr 29, 20253.28003.28003.26003.26003.26006,900
Apr 28, 20253.28003.28003.28003.28003.2800-
Apr 25, 20253.28003.28003.28003.28003.2800-
Apr 24, 20253.28003.28003.28003.28003.2800-
Apr 23, 20253.28003.28003.28003.28003.2800-
Apr 22, 20253.28003.28003.28003.28003.2800-
Apr 21, 20253.28003.28003.28003.28003.2800-
Apr 17, 20253.28003.28003.28003.28003.280010,000
Apr 16, 20253.24003.25003.24003.25003.25005,100
Apr 15, 20253.26003.26003.26003.26003.2600200
Apr 14, 20253.07003.07003.07003.07003.0700-
Apr 11, 20253.07003.07003.07003.07003.0700-
Apr 10, 20253.07003.07003.07003.07003.07001,000
Apr 9, 20252.99003.10002.99003.10003.10006,000
Apr 8, 20253.06003.06003.06003.06003.0600-
Apr 7, 20253.13003.13003.06003.06003.06004,000
Apr 4, 20253.29003.29003.23003.23003.230027,200
Apr 3, 20253.35003.35003.35003.35003.3500-
Apr 2, 20253.35003.35003.35003.35003.35001,000
Apr 1, 20253.30003.30003.29003.29003.29001,100
Mar 31, 20253.27003.30003.27003.30003.30004,000
Mar 28, 20253.26003.27003.25003.25003.250011,300
Mar 27, 20253.27003.28003.27003.28003.28008,500
Mar 26, 20253.38003.38003.38003.38003.3800-
Mar 25, 20253.38003.38003.38003.38003.3800-
Mar 24, 20253.38003.38003.38003.38003.3800-
Mar 21, 20253.38003.38003.38003.38003.3800-
Mar 20, 20253.38003.38003.38003.38003.3800700
Mar 19, 20253.36003.36003.36003.36003.3600100
Mar 18, 20253.30003.30003.30003.30003.3000-
Mar 17, 20253.30003.30003.30003.30003.3000100
Mar 14, 20253.30003.30003.30003.30003.30001,000
Mar 13, 20253.40003.40003.40003.40003.4000-
Mar 12, 20253.35003.40003.35003.40003.40001,600
Mar 11, 20253.50003.50003.50003.50003.5000-
Mar 10, 20253.53003.53003.50003.50003.50001,500
Mar 7, 20253.54003.54003.54003.54003.5400500
Mar 6, 20253.59003.59003.59003.59003.590010,200
Mar 5, 20253.61003.61003.61003.61003.61003,600
Mar 4, 20253.60003.60003.60003.60003.6000-
Mar 3, 20253.60003.60003.60003.60003.6000-
Feb 28, 20253.60003.60003.60003.60003.6000-
Feb 27, 20253.57003.60003.57003.60003.60004,000
Feb 26, 20253.38003.38003.38003.38003.3800-
Feb 25, 20253.38003.38003.38003.38003.3800-
Feb 24, 20253.38003.38003.38003.38003.3800-
Feb 21, 20253.38003.38003.38003.38003.3800-
Feb 20, 20253.38003.38003.38003.38003.3800-
Feb 19, 20253.38003.38003.38003.38003.3800-
Feb 18, 20253.38003.38003.38003.38003.3800-
Feb 14, 20253.38003.38003.38003.38003.3800-
Feb 13, 20253.38003.38003.38003.38003.3800-
Feb 12, 20253.38003.38003.38003.38003.3800-
Feb 11, 20253.38003.38003.38003.38003.380033,100
Feb 10, 20253.40003.40003.40003.40003.4000-
Feb 7, 20253.49003.49003.40003.40003.40008,600
Feb 6, 20253.19003.19003.19003.19003.1900100
Feb 5, 20253.05003.05003.05003.05003.0500-
Feb 4, 20253.05003.05003.05003.05003.0500-
Feb 3, 20253.10003.10003.05003.05003.05001,300
Jan 31, 20252.90002.90002.90002.90002.9000-
Jan 30, 20252.90002.90002.90002.90002.9000-
Jan 29, 20252.90002.90002.90002.90002.9000100
Jan 28, 20252.74002.74002.74002.74002.7400-
Jan 27, 20252.74002.74002.74002.74002.7400-
Jan 24, 20252.74002.74002.74002.74002.7400-
Jan 23, 20252.74002.74002.74002.74002.7400300
Jan 22, 20252.78002.78002.78002.78002.7800-
Jan 21, 20252.78002.78002.78002.78002.7800-
Jan 17, 20252.78002.78002.78002.78002.7800-
Jan 16, 20252.78002.78002.78002.78002.7800-
Jan 15, 20252.78002.78002.78002.78002.7800-
Jan 14, 20252.78002.78002.78002.78002.7800-
Jan 13, 20252.78002.78002.78002.78002.7800-
Jan 10, 20252.78002.78002.78002.78002.7800-
Jan 8, 20252.78002.78002.78002.78002.7800-
Jan 7, 20252.78002.78002.78002.78002.7800-
Jan 6, 20252.78002.78002.78002.78002.7800-
Jan 3, 20252.78002.78002.78002.78002.7800-
Jan 2, 20252.78002.78002.78002.78002.7800-
Dec 31, 20242.78002.78002.78002.78002.7800-
Dec 30, 20242.78002.78002.78002.78002.7800-
Dec 27, 20242.78002.78002.78002.78002.7800400
Dec 26, 20242.79002.79002.79002.79002.7900-
Dec 24, 20242.79002.79002.79002.79002.7900-
Dec 23, 20242.79002.79002.79002.79002.79001,500
Dec 20, 20242.83002.83002.83002.83002.8300-
Dec 19, 20242.83002.83002.83002.83002.8300-
Dec 18, 20242.83002.83002.83002.83002.8300-
Dec 17, 20242.83002.83002.83002.83002.8300-
Dec 16, 20242.83002.83002.83002.83002.8300-
Dec 13, 20242.83002.83002.83002.83002.8300-
Dec 12, 20242.83002.83002.83002.83002.8300-
Dec 11, 20242.83002.83002.83002.83002.8300-
Dec 10, 20242.83002.83002.83002.83002.83003,800
Dec 9, 20242.89002.89002.89002.89002.8900-
Dec 6, 20242.89002.89002.89002.89002.8900-
Dec 5, 20242.89002.89002.89002.89002.8900-
Dec 4, 20242.89002.89002.89002.89002.89001,700
Dec 3, 20242.85002.85002.85002.85002.8500-
Dec 2, 20242.85002.85002.85002.85002.8500-
Nov 29, 20242.85002.85002.85002.85002.8500-
Nov 27, 20242.85002.85002.85002.85002.8500-
Nov 26, 20242.85002.85002.85002.85002.8500-
Nov 25, 20242.85002.85002.85002.85002.8500-
Nov 22, 20242.85002.85002.85002.85002.8500-
Nov 21, 20242.85002.85002.85002.85002.8500-
Nov 20, 20242.85002.85002.85002.85002.8500-
Nov 19, 20242.85002.85002.85002.85002.8500-
Nov 18, 20242.85002.85002.85002.85002.8500-
Nov 15, 20242.85002.85002.85002.85002.8500-
Nov 14, 20242.85002.85002.85002.85002.8500-
Nov 13, 20242.85002.85002.85002.85002.8500-
Nov 12, 20242.85002.85002.85002.85002.8500-
Nov 11, 20242.85002.85002.85002.85002.8500-
Nov 8, 20242.85002.85002.83002.85002.850012,100
Nov 7, 20242.98002.98002.98002.98002.98005,400
Nov 6, 20242.92002.92002.92002.92002.9200-
Nov 5, 20242.92002.92002.92002.92002.9200-
Nov 4, 20242.92002.92002.92002.92002.9200-
Nov 1, 20242.86002.92002.86002.92002.92005,100
Oct 31, 20242.90002.90002.90002.90002.9000-
Oct 30, 20242.90002.90002.90002.90002.9000-
Oct 29, 20242.90002.90002.90002.90002.9000200
Oct 28, 20243.10003.10003.10003.10003.1000-
Oct 25, 20243.10003.10003.10003.10003.1000-
Oct 24, 20243.10003.10003.10003.10003.1000-
Oct 23, 20243.10003.10003.10003.10003.1000100
Oct 22, 20243.17003.17003.17003.17003.1700-
Oct 21, 20243.17003.17003.17003.17003.1700-
Oct 18, 20243.17003.17003.17003.17003.1700-
Oct 17, 20243.17003.17003.17003.17003.1700300
Oct 16, 20243.25003.25003.25003.25003.2500-
Oct 15, 20243.25003.25003.25003.25003.2500300
Oct 14, 20243.25003.25003.25003.25003.2500-
Oct 11, 20243.25003.25003.25003.25003.2500300
Oct 10, 20243.24003.24003.22003.22003.2200400
Oct 9, 20243.11003.11003.11003.11003.1100-
Oct 8, 20243.11003.11003.11003.11003.1100300
Oct 7, 20243.05003.05003.05003.05003.0500400
Oct 4, 20242.90002.90002.90002.90002.90001,300
Oct 3, 20242.92002.92002.92002.92002.9200-
Oct 2, 20242.92002.92002.92002.92002.9200-
Oct 1, 20242.92002.92002.92002.92002.9200-
Sep 30, 20242.92002.92002.92002.92002.9200-
Sep 27, 2024 0.046 Dividend
Sep 27, 20242.92002.92002.92002.92002.9200-
Sep 26, 20242.92002.92002.92002.92002.8740-
Sep 25, 20242.92002.92002.92002.92002.8740-
Sep 24, 20242.92002.92002.92002.92002.8740-
Sep 23, 20242.92002.92002.92002.92002.8740-
Sep 20, 20242.92002.92002.92002.92002.8740-
Sep 19, 20242.92002.92002.92002.92002.8740-
Sep 18, 20242.92002.92002.92002.92002.8740-
Sep 17, 20242.92002.92002.92002.92002.8740-
Sep 16, 20242.92002.92002.92002.92002.8740-
Sep 13, 20242.92002.92002.92002.92002.8740-
Sep 12, 20242.92002.92002.92002.92002.8740-
Sep 11, 20242.92002.92002.92002.92002.8740-
Sep 10, 20242.92002.92002.92002.92002.8740-
Sep 9, 20242.85002.92002.85002.92002.87402,000
Sep 6, 20242.93002.93002.93002.93002.8838-
Sep 5, 20242.93002.93002.93002.93002.8838-
Sep 4, 20242.93002.93002.93002.93002.8838-
Sep 3, 20242.93002.93002.93002.93002.88381,300
Aug 30, 20242.93002.93002.93002.93002.88383,700
Aug 29, 20242.93002.93002.93002.93002.8838-
Aug 28, 20242.93002.93002.93002.93002.8838-
Aug 27, 20242.93002.93002.93002.93002.8838-
Aug 26, 20242.93002.93002.93002.93002.8838-
Aug 23, 20242.93002.93002.93002.93002.8838-
Aug 22, 20242.93002.93002.93002.93002.8838-
Aug 21, 20242.93002.93002.93002.93002.8838-
Aug 20, 20242.93002.93002.93002.93002.8838-
Aug 19, 20242.93002.93002.93002.93002.8838-
Aug 16, 20242.93002.93002.93002.93002.88385,100
Aug 15, 20242.93002.93002.93002.93002.8838-
Aug 14, 20242.93002.93002.93002.93002.8838-
Aug 13, 20242.93002.93002.93002.93002.8838-
Aug 12, 20242.93002.93002.93002.93002.88385,000
Aug 9, 20242.96002.96002.93002.93002.88384,000
Aug 8, 20243.07003.07003.07003.07003.0216-
Aug 7, 20243.07003.07003.07003.07003.0216-
Aug 6, 20243.07003.07003.07003.07003.0216-
Aug 5, 20243.07003.07003.07003.07003.0216-
Aug 2, 20243.07003.07003.07003.07003.0216-
Aug 1, 20243.07003.07003.07003.07003.0216-
Jul 31, 20243.07003.07003.07003.07003.0216-
Jul 30, 20243.07003.07003.07003.07003.0216-
Jul 29, 20243.07003.07003.07003.07003.0216100
Jul 26, 20243.06003.06003.06003.06003.0118-
Jul 25, 20243.06003.06003.06003.06003.0118-
Jul 24, 20243.06003.06003.06003.06003.0118-
Jul 23, 20243.06003.06003.06003.06003.0118-
Jul 22, 20243.06003.06003.06003.06003.01185,000
Jul 19, 20243.06003.06003.06003.06003.0118-
Jul 18, 20243.06003.06003.06003.06003.01185,000
Jul 17, 20243.06003.06003.06003.06003.0118-
Jul 16, 20243.00003.06003.00003.06003.0118300
Jul 15, 20243.00003.00003.00003.00002.95271,000
Jul 12, 20242.85002.85002.85002.85002.8051-
Jul 11, 20242.85002.85002.85002.85002.8051-
Jul 10, 20242.85002.85002.85002.85002.8051-
Jul 9, 20242.85002.85002.85002.85002.8051-
Jul 8, 20242.85002.85002.85002.85002.8051-
Jul 5, 20242.85002.85002.85002.85002.8051-
Jul 3, 20242.85002.85002.85002.85002.8051-
Jul 2, 20242.85002.85002.85002.85002.8051-
Jul 1, 20242.85002.85002.85002.85002.8051-
Jun 28, 2024 0.045 Dividend
Jun 28, 20242.85002.85002.85002.85002.8051-
Jun 27, 20242.85002.85002.85002.85002.7608-
Jun 26, 20242.85002.85002.85002.85002.7608-
Jun 25, 20242.85002.85002.85002.85002.7608-
Jun 24, 20242.85002.85002.85002.85002.7608100
Jun 21, 20242.78002.78002.78002.78002.6930100
Jun 20, 20242.76002.80002.76002.80002.71241,300
Jun 18, 20242.80002.82002.80002.82002.73181,700
Jun 17, 20242.79002.79002.79002.79002.7027-
Jun 14, 20242.79002.79002.79002.79002.70274,000
Jun 13, 20242.81002.81002.81002.81002.7221-
Jun 12, 20242.81002.81002.81002.81002.72211,500
Jun 11, 20242.84002.84002.84002.84002.7511-
Jun 10, 20242.84002.84002.84002.84002.7511-
Jun 7, 20242.84002.84002.84002.84002.7511-
Jun 6, 20242.84002.84002.84002.84002.7511-
Jun 5, 20242.83002.85002.83002.84002.75112,600
Jun 4, 20242.75002.75002.75002.75002.6639-
Jun 3, 20242.75002.75002.75002.75002.6639-
May 31, 20242.75002.75002.75002.75002.6639300
May 30, 20242.83002.83002.83002.83002.74144,900
May 29, 20242.83002.83002.83002.83002.7414-
May 28, 20242.83002.83002.83002.83002.7414400
May 24, 20242.83002.84002.83002.83002.74141,800
May 23, 20242.88002.88002.83002.83002.7414500
May 22, 20242.89002.89002.89002.89002.7996800
May 21, 20242.90002.90002.90002.90002.8092200
May 20, 20242.90002.90002.90002.90002.8092-
May 17, 20242.90002.90002.90002.90002.8092900
May 16, 20242.88002.88002.88002.88002.7899200
May 15, 20242.88002.88002.88002.88002.7899-
May 14, 20242.88002.88002.88002.88002.7899-
May 13, 20242.81002.88002.81002.88002.78992,200
May 10, 20242.85002.85002.85002.85002.7608-
May 9, 20242.85002.85002.85002.85002.7608-
May 8, 20242.85002.85002.85002.85002.7608-
May 7, 20242.85002.85002.85002.85002.7608-
May 6, 20242.87002.87002.85002.85002.7608900
May 3, 20242.75002.75002.75002.75002.6639-

Related Tickers

AUVGF Australian Vintage Ltd
0.0726
0.00%
 
DWWEF Diamond Estates Wines & Spirits Inc.
0.1580
0.00%
 
EDVGF Endeavour Group Limited
2.7000
0.00%
 
CBYDF Corby Spirit and Wine Limited
10.74
-1.65%
 
FWL.NZ Foley Wines Limited
0.6000
0.00%
 
EMI.SI Emperador Inc.
0.3100
0.00%
 
AVG.AX Australian Vintage Ltd
0.1050
+2.94%
 
DIS.L Distil Plc
0.0900
-5.26%
 
WVVI Willamette Valley Vineyards, Inc.
6.01
+0.44%
 
CASK Heritage Distilling Holding Company, Inc.
0.4600
-6.01%