Andrew Peller Limited
ADW-A.TOTSXConsumer Defensive● Active
$5.60
$-0.03(-0.53%)
Market Cap$244983906
P/E Ratio—
52W High$5.84
52W Low$4.6
Andrew Peller Limited（ADW-A.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adw-a.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$11.23
Jun 15, 2021
-50.1% from here
5-Year Low5Y
$3.66
Oct 31, 2023
+53.0% from low
IPO Priceadj.
$1.28
Mar 11, 1996
+337.5% since IPO
1 Year Ago
$4.69
Jun 9, 2025
+19.4% in 1Y
5 Years Ago
$11.00
Jun 8, 2021
-49.1% in 5Y
10 Years Ago
$8.78
Jun 8, 2016
-36.2% in 10Y
Historical Price Data · ADW-A.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $5.64 | $5.64 | $5.60 | $5.60 | $5.60 | 5K | -0.71% |
| Jun 4, 2026 | $5.72 | $5.72 | $5.61 | $5.63 | $5.63 | 9K | -1.57% |
| Jun 3, 2026 | $5.57 | $5.68 | $5.56 | $5.66 | $5.66 | 13K | +1.62% |
| Jun 2, 2026 | $5.65 | $5.68 | $5.59 | $5.59 | $5.59 | 15K | -1.06% |
| Jun 1, 2026 | $5.56 | $5.68 | $5.56 | $5.66 | $5.66 | 9K | +1.80% |
| May 29, 2026 | $5.70 | $5.70 | $5.60 | $5.69 | $5.69 | 18K | -0.18% |
| May 28, 2026 | $5.75 | $5.77 | $5.70 | $5.72 | $5.72 | 16K | -0.52% |
| May 27, 2026 | $5.63 | $5.77 | $5.63 | $5.73 | $5.73 | 22K | +1.78% |
| May 26, 2026 | $5.74 | $5.79 | $5.55 | $5.71 | $5.71 | 45K | -0.52% |
| May 25, 2026 | $5.61 | $5.72 | $5.53 | $5.71 | $5.71 | 13K | +1.78% |
| May 22, 2026 | $5.60 | $5.65 | $5.54 | $5.63 | $5.63 | 9K | +0.54% |
| May 21, 2026 | $5.70 | $5.70 | $5.63 | $5.63 | $5.63 | 5K | -1.23% |
| May 20, 2026 | $5.46 | $5.73 | $5.46 | $5.69 | $5.69 | 8K | +4.21% |
| May 19, 2026 | $5.57 | $5.59 | $5.50 | $5.55 | $5.55 | 38K | -0.36% |
| May 15, 2026 | $5.54 | $5.65 | $5.48 | $5.57 | $5.57 | 16K | +0.54% |
| May 14, 2026 | $5.58 | $5.61 | $5.47 | $5.51 | $5.51 | 17K | -1.25% |
| May 13, 2026 | $5.66 | $5.67 | $5.60 | $5.60 | $5.60 | 26K | -1.06% |
| May 12, 2026 | $5.71 | $5.71 | $5.67 | $5.68 | $5.68 | 17K | -0.53% |
| May 11, 2026 | $5.80 | $5.80 | $5.66 | $5.70 | $5.70 | 10K | -1.72% |
| May 8, 2026 | $5.79 | $5.80 | $5.72 | $5.75 | $5.75 | 47K | -0.69% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · ADW-A.TO
Jan 1 → Dec 31 · 6 years2026+5.9%$5.29 → $5.60
+5.9%
2025+29.0%$4.11 → $5.30
+29.0%
2024-10.0%$4.60 → $4.14
-10.0%
2023-9.1%$5.07 → $4.61
-9.1%
2022-38.2%$8.08 → $4.99
-38.2%
2021-25.1%$10.90 → $8.16
-25.1%
Best Year2025 · +29.0%
Worst Year2022 · -38.2%
Positive Years2 / 6
Avg Annual Return-7.9%
6Y Total Return-48.6%
6Y CAGR~-10.5% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in ADW-A.TO?
If you invested $1,000 in ADW-A.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$638
Total Return-36.2%
CAGR~-4.4% / yr
Profit$-362
Based on Jun 8, 2016 · $8.78Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Andrew Peller Limited（ADW-A.TO）所属板块为 Consumer Defensive，主要交易场所为 TSX。本页行情快照中的最近价为 $5.60。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADW-A.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADW-A.TO 历史股价FMP 日线复权 OHLCV