Andrew Peller Ltd (ADW.A)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 2.43902439024 | 4.1 | 4.3 | 4.09 | 28907 | 4.20356365 | CS |
| 4 | 0.35 | 9.09090909091 | 3.85 | 4.3 | 3.75 | 21305 | 4.02858101 | CS |
| 12 | 0.33 | 8.52713178295 | 3.87 | 4.3 | 3.67 | 18780 | 3.90701313 | CS |
| 26 | -0.55 | -11.5789473684 | 4.75 | 4.75 | 3.67 | 23083 | 4.02677167 | CS |
| 52 | 0.13 | 3.1941031941 | 4.07 | 4.95 | 3.66 | 23378 | 4.19136392 | CS |
| 156 | -4.69 | -52.7559055118 | 8.89 | 9.23 | 3.66 | 28635 | 6.00201498 | CS |
| 260 | -9.86 | -70.1280227596 | 14.06 | 14.84 | 3.66 | 29512 | 7.76892656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 4.2 | -0.05 | -1.18 | 4.14 | 4.28 | 4.14 | 18105 |
| 1721425200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1721338800 | 4.25 | 0.1 | 2.41 | 4.18 | 4.3 | 4.15 | 37785 |
| 1721252400 | 4.15 | -0.06 | -1.43 | 4.2 | 4.24 | 4.13 | 34594 |
| 1721166000 | 4.21 | 0.14 | 3.44 | 4.1 | 4.3 | 4.09 | 47953 |
| 1721079600 | 4.07 | 0.02 | 0.49 | 4.0199999 | 4.1 | 4.0199999 | 26848 |
| 1720820400 | 4.05 | 0.1 | 2.53 | 3.95 | 4.0599999 | 3.95 | 37821 |
| 1720734000 | 3.95 | -0.02 | -0.50 | 3.97 | 3.99 | 3.92 | 13460 |
| 1720647600 | 3.97 | 0.11 | 2.85 | 3.86 | 3.97 | 3.86 | 14421 |
| 1720561200 | 3.86 | 0 | 0.00 | 3.86 | 3.9 | 3.85 | 7282 |
| 1720474800 | 3.86 | 0 | 0.00 | 3.86 | 3.88 | 3.84 | 8184 |
| 1720215600 | 3.86 | -0.08 | -2.03 | 3.88 | 3.9 | 3.86 | 6391 |
| 1720129200 | 3.94 | 0.03 | 0.77 | 3.91 | 3.94 | 3.91 | 5141 |
| 1720042800 | 3.91 | -0.02 | -0.51 | 3.86 | 3.98 | 3.86 | 20754 |
| 1719956400 | 3.93 | 0.11 | 2.88 | 3.85 | 3.95 | 3.8 | 45620 |
| 1719610800 | 3.82 | -0.01 | -0.26 | 3.82 | 3.85 | 3.78 | 19575 |
| 1719524400 | 3.83 | -0.06 | -1.54 | 3.86 | 3.87 | 3.82 | 22879 |
| 1719438000 | 3.89 | 0.07 | 1.83 | 3.85 | 3.9 | 3.85 | 15191 |
| 1719351600 | 3.82 | -0.04 | -1.04 | 3.85 | 3.86 | 3.75 | 16690 |
| 1719265200 | 3.86 | 0.07 | 1.85 | 3.82 | 3.92 | 3.82 | 21473 |
| 1719006000 | 3.79 | -0.04 | -1.04 | 3.82 | 3.83 | 3.79 | 18425 |
| 1718919600 | 3.83 | 0.05 | 1.32 | 3.84 | 3.85 | 3.78 | 18710 |
| 1718833200 | 3.78 | -0.12 | -3.08 | 3.93 | 4.12 | 3.75 | 69270 |
| 1718746800 | 3.9 | 0.07 | 1.83 | 3.85 | 3.9 | 3.83 | 8815 |
| 1718660400 | 3.83 | -0.02 | -0.52 | 3.87 | 3.9 | 3.8 | 9725 |
| 1718401200 | 3.85 | 0.01 | 0.26 | 3.8 | 3.88 | 3.8 | 23025 |
| 1718314800 | 3.84 | 0 | 0.00 | 3.83 | 3.91 | 3.8 | 26347 |
| 1718228400 | 3.84 | 0.01 | 0.26 | 3.84 | 3.92 | 3.81 | 33870 |
| 1718142000 | 3.83 | -0.04 | -1.03 | 3.88 | 3.88 | 3.81 | 7217 |
| 1718055600 | 3.87 | -0.02 | -0.51 | 3.89 | 3.9 | 3.87 | 1484 |
| 1717796400 | 3.89 | 0.07 | 1.83 | 3.82 | 3.89 | 3.82 | 8847 |
| 1717710000 | 3.82 | -0.06 | -1.55 | 3.86 | 3.86 | 3.82 | 21948 |
| 1717623600 | 3.88 | 0.06 | 1.57 | 3.82 | 3.9 | 3.82 | 5287 |
| 1717537200 | 3.82 | 0.06 | 1.60 | 3.76 | 3.87 | 3.76 | 18580 |
| 1717450800 | 3.76 | 0.01 | 0.27 | 3.76 | 3.77 | 3.67 | 29093 |
| 1717191600 | 3.75 | 0 | 0.00 | 3.76 | 3.78 | 3.7 | 21570 |
| 1717105200 | 3.75 | -0.06 | -1.57 | 3.84 | 3.84 | 3.75 | 13377 |
| 1717018800 | 3.81 | 0.02 | 0.53 | 3.8 | 3.82 | 3.79 | 9560 |
| 1716932400 | 3.79 | -0.03 | -0.79 | 3.85 | 3.85 | 3.76 | 15000 |
| 1716846000 | 3.82 | -0.03 | -0.78 | 3.85 | 3.86 | 3.82 | 11310 |
| 1716586800 | 3.85 | -0.03 | -0.77 | 3.88 | 3.89 | 3.82 | 21352 |
| 1716500400 | 3.88 | -0.03 | -0.77 | 3.97 | 3.97 | 3.88 | 10506 |
| 1716414000 | 3.91 | -0.05 | -1.26 | 3.92 | 3.96 | 3.9 | 3194 |
| 1716327600 | 3.96 | 0.02 | 0.51 | 3.93 | 3.98 | 3.93 | 16296 |
| 1715982000 | 3.94 | 0.06 | 1.55 | 3.88 | 3.96 | 3.88 | 16752 |
| 1715895600 | 3.88 | -0.06 | -1.52 | 3.95 | 3.95 | 3.88 | 4348 |
| 1715809200 | 3.94 | -0.01 | -0.25 | 3.95 | 3.97 | 3.92 | 14650 |
| 1715722800 | 3.95 | 0.02 | 0.51 | 3.95 | 3.95 | 3.91 | 3700 |
| 1715636400 | 3.93 | 0.06 | 1.55 | 3.89 | 3.95 | 3.89 | 12164 |
| 1715377200 | 3.87 | 0.02 | 0.52 | 3.87 | 3.87 | 3.83 | 21200 |
| 1715290800 | 3.85 | -0.01 | -0.26 | 3.84 | 3.87 | 3.78 | 27192 |
| 1715204400 | 3.86 | 0.02 | 0.52 | 3.84 | 3.86 | 3.8 | 17999 |
| 1715118000 | 3.84 | -0.02 | -0.52 | 3.82 | 3.86 | 3.82 | 11387 |
| 1715031600 | 3.86 | -0.06 | -1.53 | 3.97 | 3.97 | 3.86 | 7156 |
| 1714772400 | 3.92 | 0.11 | 2.89 | 3.81 | 3.92 | 3.81 | 17367 |
| 1714686000 | 3.81 | 0.02 | 0.53 | 3.8 | 3.83 | 3.76 | 65310 |
| 1714599600 | 3.79 | -0.05 | -1.30 | 3.84 | 3.88 | 3.79 | 14369 |
| 1714513200 | 3.84 | -0.06 | -1.54 | 3.87 | 3.94 | 3.82 | 6589 |
| 1714426800 | 3.9 | -0.05 | -1.27 | 3.95 | 3.97 | 3.9 | 26516 |
| 1714167600 | 3.95 | -0.05 | -1.25 | 4 | 4.0199999 | 3.95 | 4998 |
| 1714081200 | 4 | 0 | 0.00 | 3.94 | 4.0199999 | 3.94 | 8987 |
| 1713994800 | 4 | 0 | 0.00 | 3.9 | 4.0199999 | 3.9 | 9946 |
| 1713908400 | 4 | -0.02 | -0.50 | 3.97 | 4.0199999 | 3.97 | 7210 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
