![Andrew Peller Ltd](/common/images/company/T_ADW.A.png)
Andrew Peller Ltd (ADW.A)
TSX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.4 | 8.83002207506 | 4.53 | 5 | 4.35 | 148497 | 4.57548677 | CS |
4 | 0.94 | 23.5588972431 | 3.99 | 5 | 3.91 | 67119 | 4.39417718 | CS |
12 | 0.85 | 20.8333333333 | 4.08 | 5 | 3.91 | 45422 | 4.22508995 | CS |
26 | 0.84 | 20.5378973105 | 4.09 | 5 | 3.77 | 34194 | 4.15532441 | CS |
52 | 0.57 | 13.0733944954 | 4.36 | 5 | 3.67 | 29090 | 4.08845382 | CS |
156 | -3.07 | -38.375 | 8 | 8 | 3.66 | 27024 | 4.89233411 | CS |
260 | -6.07 | -55.1818181818 | 11 | 11.67 | 3.66 | 31076 | 6.99114005 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739227200 | 4.93 | -0.01 | -0.20 | 4.93 | 5 | 4.82 | 48785 |
1738968000 | 4.94 | 0.12 | 2.49 | 4.95 | 5 | 4.82 | 131915 |
1738881600 | 4.82 | 0.37 | 8.31 | 4.61 | 4.85 | 4.6 | 98386 |
1738795200 | 4.45 | 0 | 0.00 | 4.53 | 4.53 | 4.44 | 32249 |
1738708800 | 4.45 | 0.03 | 0.68 | 4.42 | 4.5 | 4.35 | 217636 |
1738622400 | 4.42 | 0.13 | 3.03 | 4.53 | 4.7 | 4.42 | 262300 |
1738363200 | 4.29 | 0.01 | 0.23 | 4.26 | 4.33 | 4.23 | 167527 |
1738276800 | 4.28 | 0.03 | 0.71 | 4.25 | 4.35 | 4.25 | 113762 |
1738190400 | 4.25 | 0.14 | 3.41 | 4.11 | 4.3 | 4.1 | 91521 |
1738104000 | 4.11 | 0.03 | 0.74 | 4.07 | 4.11 | 4.0599999 | 13779 |
1738017600 | 4.08 | 0 | 0.00 | 4.04 | 4.1 | 4.04 | 11374 |
1737758400 | 4.08 | 0.08 | 2.00 | 4.01 | 4.1 | 4.01 | 35832 |
1737672000 | 4 | 0.01 | 0.25 | 4 | 4.0199999 | 3.96 | 24777 |
1737585600 | 3.99 | 0.05 | 1.27 | 3.96 | 4.01 | 3.96 | 19481 |
1737499200 | 3.94 | -0.01 | -0.25 | 3.93 | 3.95 | 3.91 | 11100 |
1737412800 | 3.95 | 0.01 | 0.25 | 3.95 | 3.96 | 3.94 | 26426 |
1737153600 | 3.94 | -0.03 | -0.76 | 3.97 | 3.97 | 3.91 | 23128 |
1737067200 | 3.97 | 0.04 | 1.02 | 3.94 | 3.97 | 3.93 | 11760 |
1736980800 | 3.93 | 0.01 | 0.26 | 3.94 | 3.97 | 3.93 | 11674 |
1736894400 | 3.92 | -0.04 | -1.01 | 3.95 | 3.96 | 3.92 | 12818 |
1736808000 | 3.96 | -0.03 | -0.75 | 3.99 | 4 | 3.93 | 24938 |
1736548800 | 3.99 | 0.01 | 0.25 | 3.98 | 4.0199999 | 3.95 | 29153 |
1736462400 | 3.98 | -0.04 | -1.00 | 4.09 | 4.09 | 3.97 | 19279 |
1736376000 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4 | 11492 |
1736289600 | 4.0199999 | 0.04 | 1.01 | 3.99 | 4.07 | 3.97 | 31829 |
1736203200 | 3.98 | -0.05 | -1.24 | 4.03 | 4.03 | 3.97 | 23706 |
1735944000 | 4.03 | -0.01 | -0.25 | 4.03 | 4.04 | 4.01 | 8862 |
1735857600 | 4.04 | -0.1 | -2.42 | 4.11 | 4.13 | 4 | 27719 |
1735684800 | 4.14 | 0.03 | 0.73 | 4.1 | 4.14 | 4.1 | 20454 |
1735598400 | 4.11 | 0.07 | 1.73 | 4.01 | 4.11 | 3.97 | 42574 |
1735339200 | 4.04 | 0 | 0.00 | 4.01 | 4.12 | 3.99 | 58065 |
1735069200 | 4.04 | 0.01 | 0.25 | 4.03 | 4.08 | 4 | 23860 |
1734993600 | 4.03 | -0.02 | -0.49 | 4.0199999 | 4.05 | 4 | 29463 |
1734734400 | 4.05 | -0.04 | -0.98 | 4.0599999 | 4.08 | 4 | 100808 |
1734648000 | 4.09 | 0.08 | 2.00 | 4.09 | 4.09 | 4.05 | 27265 |
1734561600 | 4.01 | -0.01 | -0.25 | 4.01 | 4.07 | 4.01 | 40888 |
1734475200 | 4.0199999 | 0.01 | 0.25 | 4.01 | 4.0599999 | 3.99 | 67829 |
1734388800 | 4.01 | -0.08 | -1.96 | 4.0599999 | 4.0599999 | 4 | 60032 |
1734129600 | 4.09 | -0.06 | -1.45 | 4.15 | 4.15 | 4.0599999 | 49850 |
1734043200 | 4.15 | 0.07 | 1.72 | 4.11 | 4.15 | 4.07 | 36619 |
1733956800 | 4.08 | 0 | 0.00 | 4.09 | 4.11 | 4.08 | 12733 |
1733870400 | 4.08 | 0.07 | 1.75 | 4.04 | 4.08 | 4 | 25233 |
1733784000 | 4.01 | -0.05 | -1.23 | 4.09 | 4.11 | 4.01 | 17721 |
1733524800 | 4.0599999 | -0.08 | -1.93 | 4.14 | 4.16 | 4.04 | 38404 |
1733438400 | 4.14 | -0.01 | -0.24 | 4.1 | 4.14 | 4.09 | 8154 |
1733352000 | 4.15 | 0.09 | 2.22 | 4.05 | 4.15 | 4.05 | 56413 |
1733265600 | 4.0599999 | 0.07 | 1.75 | 3.99 | 4.08 | 3.99 | 61450 |
1733179200 | 3.99 | -0.01 | -0.25 | 3.98 | 4.0199999 | 3.97 | 39947 |
1732920000 | 4 | -0.03 | -0.74 | 4.01 | 4.01 | 3.99 | 18787 |
1732833600 | 4.03 | 0.03 | 0.75 | 4 | 4.04 | 4 | 25963 |
1732747200 | 4 | 0.03 | 0.76 | 3.95 | 4 | 3.95 | 22725 |
1732660800 | 3.97 | -0.03 | -0.75 | 4 | 4 | 3.95 | 20336 |
1732574400 | 4 | 0.02 | 0.50 | 3.99 | 4.01 | 3.96 | 23647 |
1732315200 | 3.98 | -0.04 | -1.00 | 4 | 4.01 | 3.97 | 18686 |
1732228800 | 4.0199999 | 0.01 | 0.25 | 4.0199999 | 4.04 | 3.95 | 56035 |
1732142400 | 4.01 | -0.03 | -0.74 | 4.01 | 4.0199999 | 3.96 | 65308 |
1732056000 | 4.04 | 0 | 0.00 | 4.03 | 4.04 | 4 | 13613 |
1731969600 | 4.04 | 0 | 0.00 | 4.08 | 4.08 | 4.01 | 11755 |
1731710400 | 4.04 | -0.02 | -0.49 | 4.01 | 4.07 | 4.01 | 22128 |
1731624000 | 4.0599999 | -0.01 | -0.25 | 4.05 | 4.15 | 4.05 | 26763 |
1731537600 | 4.07 | 0.07 | 1.75 | 4 | 4.09 | 4 | 41575 |
1731451200 | 4 | -0.03 | -0.74 | 4.0199999 | 4.11 | 3.97 | 90278 |
1731364800 | 4.03 | 0.06 | 1.51 | 3.96 | 4.03 | 3.94 | 64765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.