Andrew Peller Limited
ADW-B.TOTSXConsumer Defensive● Active
$7.44
+$0.44(+6.29%)
Market Cap$265922504
P/E Ratio—
52W High$8.32
52W Low$5.77
Andrew Peller Limited（ADW-B.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-b.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$13.09
Jun 28, 2021
-43.2% from here
5-Year Low5Y
$4.12
Sep 11, 2023
+80.6% from low
IPO Priceadj.
$1.33
Apr 18, 1990
+459.4% since IPO
1 Year Ago
$6.00
Jun 9, 2025
+24.0% in 1Y
5 Years Ago
$12.46
Jun 8, 2021
-40.3% in 5Y
10 Years Ago
$9.24
Jun 8, 2016
-19.5% in 10Y
Historical Price Data · ADW-B.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $7.25 | $7.65 | $7.25 | $7.44 | $7.44 | 2K | +2.62% |
| Jun 4, 2026 | $7.65 | $7.65 | $7.00 | $7.00 | $7.00 | 2K | -8.50% |
| Jun 3, 2026 | $7.45 | $7.65 | $7.45 | $7.65 | $7.65 | 1K | +2.68% |
| Jun 2, 2026 | $7.04 | $7.05 | $7.04 | $7.05 | $7.05 | 1K | +0.14% |
| Jun 1, 2026 | $6.83 | $6.83 | $6.80 | $6.80 | $6.80 | 0K | -0.44% |
| May 29, 2026 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0K | +0.00% |
| May 28, 2026 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0K | +0.00% |
| May 27, 2026 | $7.00 | $7.00 | $6.85 | $6.85 | $6.85 | 0K | -2.14% |
| May 26, 2026 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0K | +0.00% |
| May 25, 2026 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0K | +0.00% |
| May 22, 2026 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0K | +0.00% |
| May 21, 2026 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0K | +0.00% |
| May 20, 2026 | $7.34 | $7.40 | $7.34 | $7.40 | $7.40 | 0K | +0.82% |
| May 19, 2026 | $7.12 | $7.13 | $7.12 | $7.13 | $7.13 | 0K | +0.14% |
| May 15, 2026 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0K | +0.00% |
| May 14, 2026 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0K | +0.00% |
| May 13, 2026 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0K | +0.00% |
| May 12, 2026 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0K | +0.00% |
| May 11, 2026 | $6.80 | $6.80 | $6.53 | $6.60 | $6.60 | 1K | -2.94% |
| May 8, 2026 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0K | +0.00% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · ADW-B.TO
Jan 1 → Dec 31 · 6 years2026+6.3%$7.00 → $7.44
+6.3%
2025+24.4%$5.25 → $6.53
+24.4%
2024-5.7%$5.57 → $5.25
-5.7%
2023-15.7%$6.88 → $5.80
-15.7%
2022-31.6%$10.06 → $6.88
-31.6%
2021-8.4%$11.96 → $10.95
-8.4%
Best Year2025 · +24.4%
Worst Year2022 · -31.6%
Positive Years2 / 6
Avg Annual Return-5.1%
6Y Total Return-37.8%
6Y CAGR~-7.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8BWhat If You Invested in ADW-B.TO?
If you invested $1,000 in ADW-B.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$805
Total Return-19.5%
CAGR~-2.1% / yr
Profit$-195
Based on Jun 8, 2016 · $9.24Split & 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-B.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 $7.44。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-B.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-B.TO 历史股价FMP 日线复权 OHLCV