Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andrew Peller Ltd (OP: ADWPF )

2.810 UNCHANGED
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2022 5.350 0 -0.33(-5.81%)
Apr 21, 2022 5.680 10 -0.04(-0.70%)
Apr 13, 2022 5.720 5 +0.02(+0.35%)
Apr 08, 2022 5.700 10 +0.02(+0.44%)
Apr 07, 2022 5.692 5.692 5.675 5.675 6,182 -0.05(-0.95%)
Apr 06, 2022 5.730 5.730 5.730 5.730 100 -0.15(-2.55%)
Mar 18, 2022 5.880 1 +0.33(+5.95%)
Mar 15, 2022 5.550 0 -0.16(-2.77%)
Mar 11, 2022 5.708 76 +0.19(+3.36%)
Mar 08, 2022 5.522 0 -0.18(-3.15%)
Mar 02, 2022 5.702 1 +0.05(+0.92%)
Mar 01, 2022 5.540 5.696 5.540 5.650 2,753 -0.03(-0.53%)
Feb 28, 2022 5.680 5.680 5.660 5.680 1,301 -0.02(-0.26%)
Feb 25, 2022 5.530 5.695 5.695 5.695 5,576 +0.04(+0.62%)
Feb 23, 2022 5.660 10 -0.04(-0.63%)
Feb 22, 2022 5.697 5.750 5.696 5.696 1,102 -0.09(-1.63%)
Feb 18, 2022 5.790 0 -0.15(-2.53%)
Feb 17, 2022 5.960 5.990 5.940 5.940 2,122 -0.16(-2.62%)
Feb 16, 2022 6.075 6.100 6.075 6.100 1,215 +0.04(+0.66%)
Feb 10, 2022 6.060 1 -0.30(-4.66%)
Feb 07, 2022 6.356 42 +0.05(+0.86%)
Feb 04, 2022 6.350 6.350 6.302 6.302 2,500 -0.08(-1.22%)
Feb 03, 2022 6.380 6.380 6.380 6.380 200 +0.01(+0.12%)
Feb 02, 2022 6.372 6.372 6.372 6.372 300 +0.05(+0.79%)
Feb 01, 2022 6.310 6.322 6.310 6.322 1,400 +0.22(+3.64%)
Jan 28, 2022 6.100 33 +0.02(+0.33%)
Jan 27, 2022 6.130 6.130 6.077 6.080 1,702 -0.15(-2.35%)
Jan 26, 2022 6.208 6.226 6.208 6.226 301 +0.02(+0.32%)
Jan 25, 2022 6.162 6.206 6.162 6.206 700 +0.01(+0.18%)
Jan 21, 2022 6.195 1 -0.24(-3.68%)
Jan 20, 2022 6.452 6.452 6.432 6.432 2,500 +0.02(+0.34%)
Jan 19, 2022 6.380 6.410 6.370 6.410 5,400 +0.17(+2.72%)
Jan 13, 2022 6.240 0 -0.05(-0.79%)
Jan 07, 2022 6.290 0 -0.06(-0.94%)
Jan 04, 2022 6.350 6.350 6.350 0 -0.08(-1.24%)
Dec 31, 2021 6.430 6.430 6.430 1 +0.14(+2.23%)
Dec 30, 2021 6.307 6.307 6.290 6.290 200 -0.03(-0.47%)
Dec 29, 2021 6.340 6.340 6.320 6.320 1,500 +0.03(+0.48%)
Dec 23, 2021 6.290 6.290 6.290 0 +0.03(+0.48%)
Dec 21, 2021 6.260 6.260 6.260 0 -0.03(-0.48%)
Dec 14, 2021 6.290 6.290 6.290 0 +0.10(+1.62%)
Dec 10, 2021 6.190 6.190 6.190 47 -0.02(-0.33%)
Dec 08, 2021 6.210 6.210 6.210 45 +0.02(+0.26%)
Dec 07, 2021 6.194 6.194 6.194 6.194 500 +0.17(+2.89%)
Dec 03, 2021 6.020 6.020 6.020 0 -0.18(-2.90%)
Dec 01, 2021 6.200 6.200 6.200 11 -0.06(-0.96%)
Nov 30, 2021 6.260 6.260 6.260 6.260 111 -0.02(-0.24%)
Nov 29, 2021 6.300 6.300 6.275 6.275 3,955 -0.07(-1.18%)
Nov 26, 2021 6.380 6.380 6.350 6.350 876 -0.19(-2.91%)
Nov 24, 2021 6.540 6.540 6.540 6.540 517 +0.02(+0.31%)
Nov 23, 2021 6.520 6.530 6.520 6.520 3,000 +0.02(+0.31%)
Nov 22, 2021 6.500 6.500 6.500 6.500 125 -0.04(-0.61%)
Nov 19, 2021 6.525 6.540 6.525 6.540 1,410 -0.11(-1.65%)
Nov 18, 2021 6.650 6.650 6.650 6.650 871 -0.04(-0.60%)
Nov 15, 2021 6.690 6.690 6.690 51 -0.07(-1.04%)
Nov 12, 2021 6.760 6.760 6.760 6.760 400 +0.02(+0.30%)
Nov 11, 2021 6.740 6.740 6.740 6.740 1,000 -0.02(-0.30%)
Nov 09, 2021 6.760 6.760 6.760 6.760 110 -0.04(-0.59%)
Nov 05, 2021 6.800 6.800 6.800 22 -0.01(-0.15%)
Nov 02, 2021 6.810 6.810 6.810 0 -0.08(-1.16%)
Nov 01, 2021 6.880 6.890 6.880 6.890 2,221 -0.14(-1.99%)
Oct 19, 2021 7.030 7.030 7.030 10 -0.03(-0.42%)
Oct 18, 2021 7.060 7.060 7.040 7.060 1,000 -0.29(-3.95%)
Oct 13, 2021 7.350 7.350 7.350 33 +0.33(+4.65%)
Oct 08, 2021 7.024 7.024 7.024 10 +0.15(+2.24%)
Oct 07, 2021 6.870 6.870 6.870 6.870 300 +0.19(+2.84%)
Oct 01, 2021 6.680 6.680 6.680 5 -0.06(-0.89%)
Sep 30, 2021 6.740 6.740 6.740 6.740 805 -0.06(-0.88%)
Sep 27, 2021 6.800 6.800 6.800 55 +0.12(+1.73%)
Sep 13, 2021 6.684 6.684 6.684 0 -0.13(-1.98%)
Sep 10, 2021 6.811 6.819 6.811 6.819 300 -0.17(-2.38%)
Sep 01, 2021 6.985 6.985 6.985 0 +0.14(+2.05%)
Aug 31, 2021 6.845 6.845 6.845 6.845 220 -0.13(-1.80%)
Aug 30, 2021 6.970 6.970 6.970 6.970 401 +0.09(+1.31%)
Aug 27, 2021 6.886 6.888 6.880 6.880 605 +0.48(+7.50%)
Aug 19, 2021 6.400 6.400 6.400 0 -0.32(-4.76%)
Aug 18, 2021 6.695 6.720 6.695 6.720 1,424 -0.20(-2.86%)
Aug 13, 2021 6.918 6.918 6.918 0 +0.29(+4.34%)
Aug 09, 2021 6.630 6.630 6.630 0 -0.04(-0.66%)
Aug 06, 2021 6.715 6.715 6.674 6.674 2,160 -0.23(-3.27%)
Aug 05, 2021 7.058 7.070 6.900 6.900 3,620 -0.29(-4.07%)
Jul 29, 2021 7.192 7.192 7.192 0 +0.22(+3.10%)
Jul 27, 2021 6.976 6.976 6.976 0 -0.13(-1.87%)
Jul 21, 2021 7.109 7.109 7.109 0 +0.11(+1.56%)
Jul 19, 2021 7.000 7.000 7.000 21 -0.26(-3.62%)
Jul 16, 2021 7.260 7.263 7.260 7.263 4,875 -0.24(-3.14%)
Jul 14, 2021 7.498 7.498 7.498 21 -0.17(-2.27%)
Jul 06, 2021 7.672 7.672 7.672 0 -0.04(-0.54%)
Jun 29, 2021 7.714 7.714 7.714 31 -0.05(-0.63%)
Jun 28, 2021 7.841 7.841 7.763 7.763 817 +0.09(+1.21%)
Jun 25, 2021 7.670 7.670 7.670 7.670 200 +0.00(+0.00%)
Jun 23, 2021 7.670 7.670 7.670 0 +0.07(+0.95%)
Jun 22, 2021 7.620 7.628 7.598 7.598 820 -0.03(-0.33%)
Jun 21, 2021 7.700 7.700 7.623 7.623 233 -0.37(-4.64%)
Jun 18, 2021 7.994 7.994 7.994 7.994 270 -0.01(-0.11%)
Jun 17, 2021 8.626 8.626 8.003 8.003 5,937 -1.12(-12.24%)
Jun 10, 2021 9.118 9.118 9.118 30 +0.33(+3.71%)
May 26, 2021 8.792 8.792 8.792 7 -0.11(-1.21%)
May 21, 2021 8.900 8.900 8.900 0 -0.03(-0.37%)
May 19, 2021 8.933 8.933 8.933 0 -0.26(-2.82%)
May 11, 2021 9.192 9.192 9.192 0 -0.18(-1.88%)
May 06, 2021 9.368 9.368 9.368 0 +0.13(+1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.