Andrew Peller Limited (TSX:ADW.A)
Canada
· Delayed Price · Currency is CAD 5.59
-0.10 (-1.76%)
At close: Apr 28, 2026
Andrew Peller Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.51 | 5.60 | 5.51 | 5.60 | - | -1.67% | 2,694 |
| Apr 27, 2026 | 5.70 | 5.70 | 5.56 | 5.69 | 5.69 | 0.18% | 17,572 |
| Apr 24, 2026 | 5.73 | 5.73 | 5.65 | 5.68 | 5.68 | -0.53% | 39,110 |
| Apr 23, 2026 | 5.66 | 5.78 | 5.66 | 5.71 | 5.71 | - | 44,476 |
| Apr 22, 2026 | 5.67 | 5.73 | 5.66 | 5.71 | 5.71 | 0.35% | 20,953 |
| Apr 21, 2026 | 5.57 | 5.69 | 5.55 | 5.69 | 5.69 | 1.07% | 29,243 |
| Apr 20, 2026 | 5.80 | 5.80 | 5.62 | 5.63 | 5.63 | -2.60% | 17,067 |
| Apr 17, 2026 | 5.79 | 5.84 | 5.75 | 5.78 | 5.78 | 1.05% | 36,348 |
| Apr 16, 2026 | 5.73 | 5.84 | 5.70 | 5.72 | 5.72 | -0.17% | 43,030 |
| Apr 15, 2026 | 5.67 | 5.78 | 5.63 | 5.73 | 5.73 | 1.78% | 29,981 |
| Apr 14, 2026 | 5.75 | 5.75 | 5.63 | 5.63 | 5.63 | -1.57% | 18,855 |
| Apr 13, 2026 | 5.48 | 5.72 | 5.38 | 5.72 | 5.72 | 4.95% | 58,406 |
| Apr 10, 2026 | 5.36 | 5.55 | 5.36 | 5.45 | 5.45 | 2.06% | 44,235 |
| Apr 9, 2026 | 5.31 | 5.37 | 5.29 | 5.34 | 5.34 | 2.10% | 53,487 |
| Apr 8, 2026 | 5.25 | 5.31 | 5.21 | 5.23 | 5.23 | -0.38% | 38,131 |
| Apr 7, 2026 | 5.26 | 5.30 | 5.20 | 5.25 | 5.25 | - | 23,415 |
| Apr 6, 2026 | 5.32 | 5.32 | 5.24 | 5.25 | 5.25 | -0.76% | 18,488 |
| Apr 2, 2026 | 5.20 | 5.31 | 5.20 | 5.29 | 5.29 | -0.19% | 33,769 |
| Apr 1, 2026 | 5.26 | 5.32 | 5.06 | 5.30 | 5.30 | 1.73% | 72,391 |
| Mar 31, 2026 | 5.25 | 5.25 | 5.15 | 5.21 | 5.21 | -0.95% | 18,348 |
| Mar 30, 2026 | 5.31 | 5.35 | 5.25 | 5.26 | 5.20 | -1.50% | 60,579 |
| Mar 27, 2026 | 5.35 | 5.41 | 5.34 | 5.34 | 5.28 | - | 25,328 |
| Mar 26, 2026 | 5.37 | 5.41 | 5.33 | 5.34 | 5.28 | -0.37% | 27,181 |
| Mar 25, 2026 | 5.27 | 5.41 | 5.27 | 5.36 | 5.30 | 1.71% | 33,491 |
| Mar 24, 2026 | 5.29 | 5.30 | 5.25 | 5.27 | 5.21 | 0.19% | 25,763 |
| Mar 23, 2026 | 5.34 | 5.34 | 5.25 | 5.26 | 5.20 | -0.38% | 17,986 |
| Mar 20, 2026 | 5.25 | 5.31 | 5.21 | 5.28 | 5.22 | 0.57% | 26,889 |
| Mar 19, 2026 | 5.25 | 5.27 | 5.25 | 5.25 | 5.19 | -0.57% | 23,767 |
| Mar 18, 2026 | 5.23 | 5.28 | 5.23 | 5.28 | 5.22 | 0.19% | 15,019 |
| Mar 17, 2026 | 5.16 | 5.30 | 5.16 | 5.27 | 5.21 | -0.94% | 11,865 |
| Mar 16, 2026 | 5.25 | 5.34 | 5.25 | 5.32 | 5.26 | 1.72% | 50,435 |
| Mar 13, 2026 | 5.28 | 5.28 | 5.20 | 5.23 | 5.17 | -0.38% | 41,006 |
| Mar 12, 2026 | 5.20 | 5.26 | 5.20 | 5.25 | 5.19 | 0.38% | 24,878 |
| Mar 11, 2026 | 5.25 | 5.25 | 5.22 | 5.23 | 5.17 | 0.19% | 20,236 |
| Mar 10, 2026 | 5.18 | 5.25 | 5.10 | 5.22 | 5.16 | -0.38% | 26,552 |
| Mar 9, 2026 | 5.11 | 5.24 | 5.11 | 5.24 | 5.18 | 0.77% | 20,576 |
| Mar 6, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.14 | 1.17% | 32,176 |
| Mar 5, 2026 | 5.10 | 5.18 | 5.08 | 5.14 | 5.08 | 0.78% | 15,193 |
| Mar 4, 2026 | 5.11 | 5.17 | 5.09 | 5.10 | 5.04 | -0.20% | 41,768 |
| Mar 3, 2026 | 5.16 | 5.16 | 5.11 | 5.11 | 5.05 | -1.73% | 13,347 |
| Mar 2, 2026 | 5.24 | 5.24 | 5.15 | 5.20 | 5.14 | -0.95% | 49,958 |
| Feb 27, 2026 | 5.20 | 5.25 | 5.18 | 5.25 | 5.19 | 0.96% | 11,805 |
| Feb 26, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.14 | 0.19% | 19,576 |
| Feb 25, 2026 | 5.20 | 5.20 | 5.15 | 5.19 | 5.13 | 0.39% | 17,806 |
| Feb 24, 2026 | 5.17 | 5.20 | 5.17 | 5.17 | 5.11 | - | 12,695 |
| Feb 23, 2026 | 5.15 | 5.19 | 5.12 | 5.17 | 5.11 | 0.39% | 25,837 |
| Feb 20, 2026 | 5.18 | 5.20 | 5.14 | 5.15 | 5.09 | -0.58% | 28,456 |
| Feb 19, 2026 | 5.21 | 5.22 | 5.18 | 5.18 | 5.12 | -0.58% | 32,564 |
| Feb 18, 2026 | 5.22 | 5.24 | 5.20 | 5.21 | 5.15 | -0.76% | 24,902 |
| Feb 17, 2026 | 5.26 | 5.27 | 5.24 | 5.25 | 5.19 | -0.57% | 19,320 |
| Feb 13, 2026 | 5.31 | 5.31 | 5.27 | 5.28 | 5.22 | 0.57% | 23,106 |
| Feb 12, 2026 | 5.29 | 5.34 | 5.22 | 5.25 | 5.19 | -1.32% | 14,751 |
| Feb 11, 2026 | 5.37 | 5.37 | 5.28 | 5.32 | 5.26 | -0.56% | 30,894 |
| Feb 10, 2026 | 5.26 | 5.40 | 5.26 | 5.35 | 5.29 | - | 15,726 |
| Feb 9, 2026 | 5.32 | 5.43 | 5.30 | 5.35 | 5.29 | 1.13% | 31,647 |
| Feb 6, 2026 | 5.25 | 5.33 | 5.25 | 5.29 | 5.23 | 0.19% | 67,575 |
| Feb 5, 2026 | 5.30 | 5.30 | 5.22 | 5.28 | 5.22 | -0.19% | 36,302 |
| Feb 4, 2026 | 5.32 | 5.32 | 5.29 | 5.29 | 5.23 | -0.19% | 19,582 |
| Feb 3, 2026 | 5.26 | 5.35 | 5.26 | 5.30 | 5.24 | - | 13,010 |
| Feb 2, 2026 | 5.31 | 5.33 | 5.26 | 5.30 | 5.24 | 1.34% | 22,492 |
| Jan 30, 2026 | 5.20 | 5.28 | 5.17 | 5.23 | 5.17 | 0.97% | 42,210 |
| Jan 29, 2026 | 5.11 | 5.20 | 5.11 | 5.18 | 5.12 | 1.17% | 50,319 |
| Jan 28, 2026 | 5.18 | 5.18 | 5.09 | 5.12 | 5.06 | -1.16% | 25,489 |
| Jan 27, 2026 | 5.20 | 5.30 | 5.18 | 5.18 | 5.12 | -0.77% | 64,123 |
| Jan 26, 2026 | 5.26 | 5.26 | 5.18 | 5.22 | 5.16 | 0.38% | 44,467 |
| Jan 23, 2026 | 5.20 | 5.20 | 5.18 | 5.20 | 5.14 | 0.19% | 38,705 |
| Jan 22, 2026 | 5.19 | 5.24 | 5.16 | 5.19 | 5.13 | 0.19% | 74,928 |
| Jan 21, 2026 | 5.28 | 5.30 | 5.16 | 5.18 | 5.12 | -1.89% | 52,466 |
| Jan 20, 2026 | 5.33 | 5.33 | 5.22 | 5.28 | 5.22 | -1.31% | 30,943 |
| Jan 19, 2026 | 5.28 | 5.35 | 5.28 | 5.35 | 5.29 | - | 7,444 |
| Jan 16, 2026 | 5.34 | 5.35 | 5.30 | 5.35 | 5.29 | - | 10,316 |
| Jan 15, 2026 | 5.39 | 5.39 | 5.28 | 5.35 | 5.29 | 0.56% | 12,108 |
| Jan 14, 2026 | 5.17 | 5.38 | 5.17 | 5.32 | 5.26 | 1.92% | 34,514 |
| Jan 13, 2026 | 5.24 | 5.29 | 5.20 | 5.22 | 5.16 | 0.38% | 23,861 |
| Jan 12, 2026 | 5.30 | 5.30 | 5.18 | 5.20 | 5.14 | -1.52% | 83,360 |
| Jan 9, 2026 | 5.31 | 5.34 | 5.25 | 5.28 | 5.22 | -0.94% | 16,622 |
| Jan 8, 2026 | 5.37 | 5.37 | 5.30 | 5.33 | 5.27 | 0.38% | 31,117 |
| Jan 7, 2026 | 5.22 | 5.45 | 5.22 | 5.31 | 5.25 | 1.92% | 67,291 |
| Jan 6, 2026 | 5.27 | 5.35 | 5.21 | 5.21 | 5.15 | 0.19% | 40,109 |
| Jan 5, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.14 | -1.42% | 38,329 |
| Jan 2, 2026 | 5.29 | 5.29 | 5.21 | 5.28 | 5.21 | -0.47% | 6,747 |
| Dec 31, 2025 | 5.20 | 5.33 | 5.20 | 5.30 | 5.24 | 1.92% | 23,727 |
| Dec 30, 2025 | 5.21 | 5.24 | 5.20 | 5.20 | 5.08 | -0.38% | 14,318 |
| Dec 29, 2025 | 5.22 | 5.30 | 5.20 | 5.22 | 5.10 | 0.38% | 14,016 |
| Dec 24, 2025 | 5.22 | 5.22 | 5.20 | 5.20 | 5.08 | -0.38% | 1,815 |
| Dec 23, 2025 | 5.26 | 5.26 | 5.20 | 5.22 | 5.10 | -1.14% | 29,055 |
| Dec 22, 2025 | 5.19 | 5.28 | 5.18 | 5.28 | 5.16 | 1.93% | 25,377 |
| Dec 19, 2025 | 5.11 | 5.22 | 5.11 | 5.18 | 5.06 | 0.19% | 12,711 |
| Dec 18, 2025 | 5.11 | 5.21 | 5.11 | 5.17 | 5.05 | - | 8,032 |
| Dec 17, 2025 | 5.09 | 5.18 | 5.09 | 5.17 | 5.05 | 1.57% | 9,762 |
| Dec 16, 2025 | 5.11 | 5.15 | 5.05 | 5.09 | 4.97 | -0.59% | 81,853 |
| Dec 15, 2025 | 5.10 | 5.17 | 5.10 | 5.12 | 5.00 | -0.39% | 23,043 |
| Dec 12, 2025 | 5.10 | 5.17 | 5.09 | 5.14 | 5.02 | 0.19% | 10,480 |
| Dec 11, 2025 | 5.16 | 5.16 | 5.09 | 5.13 | 5.01 | -0.19% | 6,199 |
| Dec 10, 2025 | 5.11 | 5.17 | 5.11 | 5.14 | 5.02 | 0.19% | 11,440 |
| Dec 9, 2025 | 5.24 | 5.24 | 5.13 | 5.13 | 5.01 | 0.39% | 4,913 |
| Dec 8, 2025 | 5.13 | 5.21 | 5.11 | 5.11 | 4.99 | -1.92% | 14,238 |
| Dec 5, 2025 | 5.13 | 5.21 | 5.13 | 5.21 | 5.09 | 2.16% | 13,965 |
| Dec 4, 2025 | 5.10 | 5.17 | 5.10 | 5.10 | 4.98 | - | 18,106 |
| Dec 3, 2025 | 5.11 | 5.16 | 5.08 | 5.10 | 4.98 | -0.58% | 10,237 |