Andrew Peller Ltd Historical Data - ADW.B

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.14	2.85132382892	4.91	5.15	4.77	740	4.89895974	CS
4	0.05	1	5	5.2	4.71	836	4.99168043	CS
12	0.15	3.0612244898	4.9	5.3	4.71	570	4.97614472	CS
26	0.15	3.0612244898	4.9	5.35	4.71	375	4.97375581	CS
52	-0.48	-8.67992766727	5.53	6.02	4.25	344	5.02040839	CS
156	-5.36	-51.4889529299	10.41	11.48	4.12	289	6.38523545	CS
260	-6.8	-57.3839662447	11.85	14.68	4.12	376	8.85782095	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732660800	5.05	0	0.00	5.05	5.05	5.05	1
1732574400	5.05	0	0.00	5.05	5.05	5.05	301
1732315200	5.05	0.28	5.87	4.8	5.05	4.8	1000
1732228800	4.7699999	-0.11	-2.25	4.88	4.88	4.7699999	1400
1732142400	4.88	-0.03	-0.61	4.91	5.15	4.88	900
1732056000	4.91	-0.14	-2.77	4.91	4.91	4.91	100
1731969600	5.05	0.25	5.21	4.97	5.05	4.97	8500
1731710400	4.8	0	0.00	4.8	4.8	4.8	0
1731624000	4.8	0	0.00	4.8	4.8	4.8	9
1731537600	4.8	0	0.00	4.8	4.8	4.8	0
1731451200	4.8	-0.4	-7.69	4.8	4.8	4.8	200
1731364800	5.2	0	0.00	5.2	5.2	5.2	0
1731105600	5.2	0.26	5.26	5.17	5.2	5.17	200
1731019200	4.94	0	0.00	4.94	4.94	4.94	0
1730932800	4.94	-0.01	-0.20	4.95	4.95	4.71	2788
1730846400	4.95	0	0.00	4.95	4.95	4.95	0
1730760000	4.95	0	0.00	4.95	4.95	4.95	5
1730497200	4.95	-0.23	-4.44	4.95	4.95	4.95	200
1730410800	5.18	0	0.00	5.18	5.18	5.18	7
1730324400	5.18	0.21	4.23	5.18	5.18	5.18	100
1730238000	4.97	0.01	0.20	5	5	4.97	1000
1730151600	4.96	-0.04	-0.80	4.96	4.96	4.91	1100
1729892400	5	0	0.00	5	5	5	2
1729806000	5	-0.29	-5.48	5.28	5.28	5	200
1729719600	5.29	0	0.00	5.29	5.29	5.29	500
1729633200	5.29	0	0.00	5.29	5.29	5.29	0
1729546800	5.29	0	0.00	5.29	5.29	5.29	0
1729287600	5.29	-0.01	-0.19	5.29	5.29	5.29	100
1729201200	5.3	0	0.00	5.3	5.3	5.3	40
1729114800	5.3	0.1	1.92	5.3	5.3	5.3	1700
1729028400	5.2	0.16	3.17	5.2	5.2	5.2	500
1728682800	5.04	-0.16	-3.08	5.14	5.14	5.04	625
1728596400	5.2	0	0.00	5.2	5.2	5.2	5
1728510000	5.2	0.3	6.12	5.15	5.2	5.15	1200
1728423600	4.9	0.1	2.08	4.95	4.95	4.9	5200
1728337200	4.8	0.09	1.91	4.75	4.8	4.75	2300
1728078000	4.71	0	0.00	4.71	4.71	4.71	0
1727991600	4.71	-0.1	-2.08	4.8099999	4.8099999	4.71	600
1727905200	4.8099999	-0.05	-1.03	4.91	4.91	4.8099999	1050
1727818800	4.86	0	0.00	4.86	4.86	4.86	0
1727732400	4.86	0	0.00	4.86	4.86	4.86	0
1727473200	4.86	0	0.00	4.86	4.86	4.86	0
1727386800	4.86	0	0.00	4.86	4.86	4.86	0
1727300400	4.86	0	0.00	4.86	4.86	4.86	0
1727214000	4.86	0	0.00	4.86	4.86	4.86	0
1727127600	4.86	0	0.00	4.86	4.86	4.86	0
1726868400	4.86	0	0.00	4.86	4.86	4.86	1
1726782000	4.86	0.03	0.62	4.86	4.86	4.86	100
1726695600	4.83	0	0.00	4.83	4.83	4.83	2
1726609200	4.83	0.04	0.84	4.83	4.83	4.83	1100
1726522800	4.79	0	0.00	4.79	4.79	4.79	2
1726263600	4.79	0	0.00	4.79	4.79	4.79	0
1726177200	4.79	0	0.00	4.79	4.79	4.79	0
1726090800	4.79	0	0.00	4.79	4.79	4.79	0
1726004400	4.79	-0.11	-2.24	5.1	5.1	4.79	600
1725918000	4.9	0	0.00	4.9	4.9	4.9	0
1725658800	4.9	0	0.00	4.9	4.9	4.9	0
1725572400	4.9	0	0.00	4.9	4.9	4.9	0
1725486000	4.9	0	0.00	4.9	4.9	4.9	0
1725399600	4.9	0	0.00	4.9	4.9	4.9	0
1725054000	4.9	-0.15	-2.97	5.05	5.05	4.9	2100
1724967600	5.05	0.05	1.00	5	5.05	5	1900
1724881200	5	0	0.00	5	5	5	0
1724794800	5	-0.05	-0.99	5	5	5	0

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Andrew Peller Ltd (ADW.B)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Andrew Peller Ltd (ADW.B) Historical

Andrew Peller Ltd (ADW.B)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%