Andrew Peller Limited
ADW-A.TOTSXConsumer Defensive● Active
$5.52
$-0.08(-1.43%)
Market Cap$241484136
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8日
5-Year High5Y
$11.23
Jun 15, 2021
-50.8% from here
5-Year Low5Y
$3.66
Oct 31, 2023
+50.8% from low
IPO Priceadj.
$1.28
Mar 11, 1996
+331.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ADW-A.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.67 | $5.67 | $5.54 | $5.56 | $5.56 | 30K | -1.94% |
| 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% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ADW-A.TO
Jan 1 → Dec 31 · 6 years2026+5.1%$5.29 → $5.56
+5.1%
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-8.1%
6Y Total Return-49.0%
6Y CAGR~-10.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in ADW-A.TO?
If you invested $1,000 in ADW-A.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,313
Total Return+331.3%
CAGR~+5.0% / yr
Profit+$3,313
Based on Mar 11, 1996 · $1.28Split & 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 $5.52。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