Andrew Peller Limited (TSX:ADW.A)
Canada
· Delayed Price · Currency is CAD 5.24
+0.04 (0.77%)
At close: Mar 9, 2026
Andrew Peller Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.11 | 5.24 | 5.11 | 5.24 | 5.24 | 0.77% | 20,576 |
| Mar 6, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | 1.17% | 32,176 |
| Mar 5, 2026 | 5.10 | 5.18 | 5.08 | 5.14 | 5.14 | 0.78% | 15,193 |
| Mar 4, 2026 | 5.11 | 5.17 | 5.09 | 5.10 | 5.10 | -0.20% | 41,768 |
| Mar 3, 2026 | 5.16 | 5.16 | 5.11 | 5.11 | 5.11 | -1.73% | 13,347 |
| Mar 2, 2026 | 5.24 | 5.24 | 5.15 | 5.20 | 5.20 | -0.95% | 49,958 |
| Feb 27, 2026 | 5.20 | 5.25 | 5.18 | 5.25 | 5.25 | 0.96% | 11,805 |
| Feb 26, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | 0.19% | 19,576 |
| Feb 25, 2026 | 5.20 | 5.20 | 5.15 | 5.19 | 5.19 | 0.39% | 17,806 |
| Feb 24, 2026 | 5.17 | 5.20 | 5.17 | 5.17 | 5.17 | - | 12,695 |
| Feb 23, 2026 | 5.15 | 5.19 | 5.12 | 5.17 | 5.17 | 0.39% | 25,837 |
| Feb 20, 2026 | 5.18 | 5.20 | 5.14 | 5.15 | 5.15 | -0.58% | 28,456 |
| Feb 19, 2026 | 5.21 | 5.22 | 5.18 | 5.18 | 5.18 | -0.58% | 32,564 |
| Feb 18, 2026 | 5.22 | 5.24 | 5.20 | 5.21 | 5.21 | -0.76% | 24,902 |
| Feb 17, 2026 | 5.26 | 5.27 | 5.24 | 5.25 | 5.25 | -0.57% | 19,320 |
| Feb 13, 2026 | 5.31 | 5.31 | 5.27 | 5.28 | 5.28 | 0.57% | 23,106 |
| Feb 12, 2026 | 5.29 | 5.34 | 5.22 | 5.25 | 5.25 | -1.32% | 14,751 |
| Feb 11, 2026 | 5.37 | 5.37 | 5.28 | 5.32 | 5.32 | -0.56% | 30,894 |
| Feb 10, 2026 | 5.26 | 5.40 | 5.26 | 5.35 | 5.35 | - | 15,726 |
| Feb 9, 2026 | 5.32 | 5.43 | 5.30 | 5.35 | 5.35 | 1.13% | 31,647 |
| Feb 6, 2026 | 5.25 | 5.33 | 5.25 | 5.29 | 5.29 | 0.19% | 67,575 |
| Feb 5, 2026 | 5.30 | 5.30 | 5.22 | 5.28 | 5.28 | -0.19% | 36,302 |
| Feb 4, 2026 | 5.32 | 5.32 | 5.29 | 5.29 | 5.29 | -0.19% | 19,582 |
| Feb 3, 2026 | 5.26 | 5.35 | 5.26 | 5.30 | 5.30 | - | 13,010 |
| Feb 2, 2026 | 5.31 | 5.33 | 5.26 | 5.30 | 5.30 | 1.34% | 22,492 |
| Jan 30, 2026 | 5.20 | 5.28 | 5.17 | 5.23 | 5.23 | 0.97% | 42,210 |
| Jan 29, 2026 | 5.11 | 5.20 | 5.11 | 5.18 | 5.18 | 1.17% | 50,319 |
| Jan 28, 2026 | 5.18 | 5.18 | 5.09 | 5.12 | 5.12 | -1.16% | 25,489 |
| Jan 27, 2026 | 5.20 | 5.30 | 5.18 | 5.18 | 5.18 | -0.77% | 64,123 |
| Jan 26, 2026 | 5.26 | 5.26 | 5.18 | 5.22 | 5.22 | 0.38% | 44,467 |
| Jan 23, 2026 | 5.20 | 5.20 | 5.18 | 5.20 | 5.20 | 0.19% | 38,705 |
| Jan 22, 2026 | 5.19 | 5.24 | 5.16 | 5.19 | 5.19 | 0.19% | 74,928 |
| Jan 21, 2026 | 5.28 | 5.30 | 5.16 | 5.18 | 5.18 | -1.89% | 52,466 |
| Jan 20, 2026 | 5.33 | 5.33 | 5.22 | 5.28 | 5.28 | -1.31% | 30,943 |
| Jan 19, 2026 | 5.28 | 5.35 | 5.28 | 5.35 | 5.35 | - | 7,444 |
| Jan 16, 2026 | 5.34 | 5.35 | 5.30 | 5.35 | 5.35 | - | 10,316 |
| Jan 15, 2026 | 5.39 | 5.39 | 5.28 | 5.35 | 5.35 | 0.56% | 12,108 |
| Jan 14, 2026 | 5.17 | 5.38 | 5.17 | 5.32 | 5.32 | 1.92% | 34,514 |
| Jan 13, 2026 | 5.24 | 5.29 | 5.20 | 5.22 | 5.22 | 0.38% | 23,861 |
| Jan 12, 2026 | 5.30 | 5.30 | 5.18 | 5.20 | 5.20 | -1.52% | 83,360 |
| Jan 9, 2026 | 5.31 | 5.34 | 5.25 | 5.28 | 5.28 | -0.94% | 16,622 |
| Jan 8, 2026 | 5.37 | 5.37 | 5.30 | 5.33 | 5.33 | 0.38% | 31,117 |
| Jan 7, 2026 | 5.22 | 5.45 | 5.22 | 5.31 | 5.31 | 1.92% | 67,291 |
| Jan 6, 2026 | 5.27 | 5.35 | 5.21 | 5.21 | 5.21 | 0.19% | 40,109 |
| Jan 5, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -1.42% | 38,329 |
| Jan 2, 2026 | 5.29 | 5.29 | 5.21 | 5.28 | 5.28 | -0.47% | 6,747 |
| Dec 31, 2025 | 5.20 | 5.33 | 5.20 | 5.30 | 5.30 | 1.92% | 23,727 |
| Dec 30, 2025 | 5.21 | 5.24 | 5.20 | 5.20 | 5.14 | -0.38% | 14,318 |
| Dec 29, 2025 | 5.22 | 5.30 | 5.20 | 5.22 | 5.16 | 0.38% | 14,016 |
| Dec 24, 2025 | 5.22 | 5.22 | 5.20 | 5.20 | 5.14 | -0.38% | 1,815 |
| Dec 23, 2025 | 5.26 | 5.26 | 5.20 | 5.22 | 5.16 | -1.14% | 29,055 |
| Dec 22, 2025 | 5.19 | 5.28 | 5.18 | 5.28 | 5.22 | 1.93% | 25,377 |
| Dec 19, 2025 | 5.11 | 5.22 | 5.11 | 5.18 | 5.12 | 0.19% | 12,711 |
| Dec 18, 2025 | 5.11 | 5.21 | 5.11 | 5.17 | 5.11 | - | 8,032 |
| Dec 17, 2025 | 5.09 | 5.18 | 5.09 | 5.17 | 5.11 | 1.57% | 9,762 |
| Dec 16, 2025 | 5.11 | 5.15 | 5.05 | 5.09 | 5.03 | -0.59% | 81,853 |
| Dec 15, 2025 | 5.10 | 5.17 | 5.10 | 5.12 | 5.06 | -0.39% | 23,043 |
| Dec 12, 2025 | 5.10 | 5.17 | 5.09 | 5.14 | 5.08 | 0.19% | 10,480 |
| Dec 11, 2025 | 5.16 | 5.16 | 5.09 | 5.13 | 5.07 | -0.19% | 6,199 |
| Dec 10, 2025 | 5.11 | 5.17 | 5.11 | 5.14 | 5.08 | 0.19% | 11,440 |
| Dec 9, 2025 | 5.24 | 5.24 | 5.13 | 5.13 | 5.07 | 0.39% | 4,913 |
| Dec 8, 2025 | 5.13 | 5.21 | 5.11 | 5.11 | 5.05 | -1.92% | 14,238 |
| Dec 5, 2025 | 5.13 | 5.21 | 5.13 | 5.21 | 5.15 | 2.16% | 13,965 |
| Dec 4, 2025 | 5.10 | 5.17 | 5.10 | 5.10 | 5.04 | - | 18,106 |
| Dec 3, 2025 | 5.11 | 5.16 | 5.08 | 5.10 | 5.04 | -0.58% | 10,237 |
| Dec 2, 2025 | 5.19 | 5.19 | 5.12 | 5.13 | 5.07 | -1.16% | 5,158 |
| Dec 1, 2025 | 5.08 | 5.20 | 5.06 | 5.19 | 5.13 | 2.57% | 71,811 |
| Nov 28, 2025 | 5.14 | 5.15 | 5.06 | 5.06 | 5.00 | -1.75% | 13,175 |
| Nov 27, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.09 | -0.19% | 3,253 |
| Nov 26, 2025 | 5.14 | 5.20 | 5.14 | 5.16 | 5.10 | 0.19% | 19,292 |
| Nov 25, 2025 | 5.07 | 5.16 | 5.07 | 5.15 | 5.09 | 0.19% | 53,386 |
| Nov 24, 2025 | 5.14 | 5.14 | 5.09 | 5.14 | 5.08 | 0.78% | 20,133 |
| Nov 21, 2025 | 5.07 | 5.12 | 5.04 | 5.10 | 5.04 | 0.59% | 88,374 |
| Nov 20, 2025 | 5.14 | 5.14 | 5.04 | 5.07 | 5.01 | -0.78% | 33,962 |
| Nov 19, 2025 | 5.10 | 5.16 | 5.08 | 5.11 | 5.05 | 0.20% | 59,075 |
| Nov 18, 2025 | 5.27 | 5.27 | 5.09 | 5.10 | 5.04 | -2.49% | 23,907 |
| Nov 17, 2025 | 5.31 | 5.31 | 5.16 | 5.23 | 5.17 | -0.57% | 25,527 |
| Nov 14, 2025 | 5.22 | 5.31 | 5.20 | 5.26 | 5.20 | 1.15% | 36,495 |
| Nov 13, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.14 | -0.95% | 34,124 |
| Nov 12, 2025 | 5.16 | 5.28 | 5.15 | 5.25 | 5.19 | 2.54% | 31,768 |
| Nov 11, 2025 | 5.10 | 5.12 | 5.04 | 5.12 | 5.06 | 0.39% | 9,037 |
| Nov 10, 2025 | 5.17 | 5.21 | 5.04 | 5.10 | 5.04 | -1.35% | 31,717 |
| Nov 7, 2025 | 5.05 | 5.18 | 5.03 | 5.17 | 5.11 | 1.77% | 27,809 |
| Nov 6, 2025 | 5.16 | 5.17 | 5.08 | 5.08 | 5.02 | -1.17% | 24,981 |
| Nov 5, 2025 | 5.03 | 5.27 | 5.03 | 5.14 | 5.08 | 3.42% | 126,841 |
| Nov 4, 2025 | 5.02 | 5.05 | 4.96 | 4.97 | 4.91 | - | 16,189 |
| Nov 3, 2025 | 4.91 | 5.01 | 4.91 | 4.97 | 4.91 | -0.20% | 20,052 |
| Oct 31, 2025 | 4.97 | 4.98 | 4.94 | 4.98 | 4.92 | 0.61% | 10,491 |
| Oct 30, 2025 | 5.00 | 5.00 | 4.92 | 4.95 | 4.89 | -0.60% | 17,411 |
| Oct 29, 2025 | 5.01 | 5.02 | 4.95 | 4.98 | 4.92 | -0.40% | 7,958 |
| Oct 28, 2025 | 5.02 | 5.03 | 4.95 | 5.00 | 4.94 | -1.96% | 10,127 |
| Oct 27, 2025 | 5.04 | 5.11 | 5.02 | 5.10 | 5.04 | - | 11,822 |
| Oct 24, 2025 | 5.12 | 5.13 | 5.07 | 5.10 | 5.04 | - | 9,979 |
| Oct 23, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.04 | -0.20% | 11,792 |
| Oct 22, 2025 | 5.00 | 5.11 | 5.00 | 5.11 | 5.05 | 2.00% | 27,207 |
| Oct 21, 2025 | 5.01 | 5.06 | 4.98 | 5.01 | 4.95 | -0.40% | 30,351 |
| Oct 20, 2025 | 5.01 | 5.12 | 5.01 | 5.03 | 4.97 | -0.79% | 9,829 |
| Oct 17, 2025 | 5.05 | 5.07 | 5.00 | 5.07 | 5.01 | -0.59% | 33,550 |
| Oct 16, 2025 | 5.09 | 5.12 | 5.05 | 5.10 | 5.04 | 0.59% | 6,434 |
| Oct 15, 2025 | 5.02 | 5.14 | 5.02 | 5.07 | 5.01 | 0.60% | 19,134 |