tiprankstipranks
Andrew Peller A NV (TSE:ADW.A)
TSX:ADW.A
Canadian Market
ADW.A
Andrew Peller A NV
RESEARCH TOOLSreports
Want to see TSE:ADW.A full AI Analyst Report?

Andrew Peller A NV (ADW.A) Historical Prices

75 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
5.60
5.65
5.54
5.63
5.63
0.00%
8,635
0.32
May 21, 2026
5.70
5.70
5.63
5.63
5.63
-1.05%
5,178
0.19
May 20, 2026
5.46
5.73
5.46
5.69
5.69
+2.52%
7,452
0.27
May 19, 2026
5.57
5.59
5.50
5.55
5.55
-0.36%
37,815
1.37
May 15, 2026
5.54
5.65
5.48
5.57
5.57
+1.09%
15,541
0.56
May 14, 2026
5.58
5.61
5.47
5.51
5.51
-1.61%
16,758
0.61
May 13, 2026
5.66
5.67
5.60
5.60
5.60
-1.41%
25,460
0.93
May 12, 2026
5.71
5.71
5.67
5.68
5.68
-0.35%
17,153
0.63
May 11, 2026
5.80
5.80
5.66
5.70
5.70
-0.87%
9,682
0.35
May 08, 2026
5.79
5.80
5.72
5.75
5.75
+0.17%
46,951
1.73
May 07, 2026
5.70
5.77
5.69
5.74
5.74
+1.41%
23,661
0.87
May 06, 2026
5.75
5.76
5.66
5.66
5.66
-1.57%
9,959
0.35
May 05, 2026
5.65
5.78
5.64
5.75
5.75
+1.05%
26,791
0.95
May 04, 2026
5.75
5.75
5.62
5.69
5.69
+1.43%
12,137
0.43
May 01, 2026
5.60
5.72
5.55
5.61
5.61
0.00%
53,234
1.91
Apr 30, 2026
5.51
5.64
5.51
5.61
5.61
+0.90%
13,144
0.47
Apr 29, 2026
5.56
5.65
5.54
5.56
5.56
-0.54%
21,274
0.75
Apr 28, 2026
5.51
5.65
5.51
5.59
5.59
-1.76%
11,801
0.41
Apr 27, 2026
5.70
5.70
5.56
5.69
5.69
+0.18%
17,572
0.61
Apr 24, 2026
5.73
5.73
5.65
5.68
5.68
-0.53%
39,110
1.33
Apr 23, 2026
5.66
5.78
5.66
5.71
5.71
0.00%
44,476
1.51
Apr 22, 2026
5.67
5.73
5.66
5.71
5.71
+0.35%
20,953
0.70
Apr 21, 2026
5.57
5.69
5.55
5.69
5.69
+1.07%
29,243
0.96
Apr 20, 2026
5.80
5.80
5.62
5.63
5.63
-2.60%
17,067
0.55
Apr 17, 2026
5.79
5.84
5.75
5.78
5.78
+1.05%
36,348
1.18
Apr 16, 2026
5.73
5.84
5.70
5.72
5.72
-0.17%
43,030
1.42
Apr 15, 2026
5.67
5.78
5.63
5.73
5.73
+1.78%
29,981
1.00
Apr 14, 2026
5.75
5.75
5.63
5.63
5.63
-1.57%
18,855
0.63
Apr 13, 2026
5.48
5.72
5.38
5.72
5.72
+4.95%
58,406
1.98
Apr 10, 2026
5.36
5.55
5.36
5.45
5.45
+2.06%
44,235
1.51
Apr 09, 2026
5.31
5.37
5.29
5.34
5.34
+2.10%
53,487
1.80
Apr 08, 2026
5.25
5.31
5.21
5.23
5.23
-0.38%
38,131
1.30
Apr 07, 2026
5.26
5.30
5.20
5.25
5.25
0.00%
23,415
0.79
Apr 06, 2026
5.32
5.32
5.24
5.25
5.25
-0.76%
18,488
0.61
Apr 03, 2026
5.20
5.31
5.20
5.29
5.29
0.00%
0
0.00
Apr 02, 2026
5.20
5.31
5.20
5.29
5.29
-0.19%
33,769
1.09
Apr 01, 2026
5.26
5.32
5.06
5.30
5.30
+1.73%
72,391
2.42
Mar 31, 2026
5.25
5.25
5.15
5.21
5.21
+0.23%
18,348
0.62
Mar 30, 2026
5.31
5.35
5.25
5.26
5.20
-1.50%
60,579
2.08
Mar 27, 2026
5.35
5.41
5.34
5.34
5.28
0.00%
25,328
0.88
Mar 26, 2026
5.37
5.41
5.33
5.34
5.28
-0.38%
27,181
0.95
Mar 25, 2026
5.27
5.41
5.27
5.36
5.30
+1.71%
33,491
1.19
Mar 24, 2026
5.29
5.30
5.25
5.27
5.21
+0.19%
25,763
0.93
Mar 23, 2026
5.34
5.34
5.25
5.26
5.20
-0.38%
17,986
0.65
Mar 20, 2026
5.25
5.31
5.21
5.28
5.22
+0.58%
26,889
0.98
Mar 19, 2026
5.25
5.27
5.25
5.25
5.19
-0.57%
23,767
0.86
Mar 18, 2026
5.23
5.28
5.23
5.28
5.22
+0.19%
15,019
0.55
Mar 17, 2026
5.16
5.30
5.16
5.27
5.21
-0.93%
11,865
0.43
Mar 16, 2026
5.25
5.34
5.25
5.32
5.26
+1.72%
50,435
1.88
Mar 13, 2026
5.28
5.28
5.20
5.23
5.17
-0.39%
41,006
1.49
Rows:
50