Andrew Peller Limited - Price History

Monthly price history for ADW-A.TO (Andrew Peller Limited)

DateAdjusted priceReal price
July 2022 5.71 CAD 5.71 CAD
June 2022 5.85 CAD 5.85 CAD
May 2022 6.90 CAD 6.90 CAD
April 2022 6.76 CAD 6.76 CAD
March 2022 7.28 CAD 7.28 CAD
February 2022 7.22 CAD 7.22 CAD
January 2022 8.00 CAD 8.00 CAD
December 2021 8.02 CAD 8.02 CAD
November 2021 7.89 CAD 7.95 CAD
October 2021 8.42 CAD 8.49 CAD
September 2021 8.46 CAD 8.53 CAD
August 2021 8.51 CAD 8.64 CAD
July 2021 8.78 CAD 8.91 CAD
June 2021 9.35 CAD 9.49 CAD
May 2021 10.58 CAD 10.81 CAD
April 2021 11.10 CAD 11.34 CAD
March 2021 10.60 CAD 10.83 CAD
February 2021 9.73 CAD 9.99 CAD
January 2021 9.98 CAD 10.25 CAD
December 2020 10.21 CAD 10.48 CAD
November 2020 10.43 CAD 10.77 CAD
October 2020 10.07 CAD 10.39 CAD
September 2020 9.78 CAD 10.10 CAD
August 2020 8.78 CAD 9.11 CAD
July 2020 8.11 CAD 8.42 CAD
June 2020 8.48 CAD 8.80 CAD
May 2020 8.85 CAD 9.24 CAD
April 2020 9.05 CAD 9.45 CAD
March 2020 7.91 CAD 8.26 CAD
February 2020 8.95 CAD 9.41 CAD
January 2020 10.49 CAD 11.03 CAD
December 2019 11.23 CAD 11.81 CAD
November 2019 11.41 CAD 12.05 CAD
October 2019 12.37 CAD 13.07 CAD
September 2019 13.40 CAD 14.15 CAD
August 2019 13.36 CAD 14.17 CAD
July 2019 13.28 CAD 14.08 CAD
June 2019 12.97 CAD 13.75 CAD
May 2019 12.51 CAD 13.32 CAD
April 2019 12.41 CAD 13.21 CAD
March 2019 12.43 CAD 13.23 CAD
February 2019 12.30 CAD 13.14 CAD
January 2019 13.73 CAD 14.67 CAD
December 2018 12.81 CAD 13.69 CAD
November 2018 13.13 CAD 14.09 CAD
October 2018 13.94 CAD 14.96 CAD
September 2018 15.31 CAD 16.43 CAD
August 2018 15.79 CAD 16.99 CAD
July 2018 15.33 CAD 16.50 CAD
June 2018 15.84 CAD 17.05 CAD
May 2018 16.70 CAD 18.03 CAD
April 2018 16.72 CAD 18.05 CAD
March 2018 16.81 CAD 18.14 CAD
February 2018 16.24 CAD 17.57 CAD
January 2018 14.18 CAD 15.34 CAD
December 2017 14.42 CAD 15.60 CAD
November 2017 12.49 CAD 13.55 CAD
October 2017 11.38 CAD 12.35 CAD
September 2017 11.07 CAD 12.01 CAD
August 2017 10.03 CAD 10.93 CAD
July 2017 10.19 CAD 11.10 CAD
June 2017 10.05 CAD 10.95 CAD
May 2017 10.10 CAD 11.05 CAD
April 2017 9.98 CAD 10.92 CAD
March 2017 10.30 CAD 11.27 CAD
February 2017 9.63 CAD 10.57 CAD
January 2017 9.69 CAD 10.64 CAD
December 2016 10.66 CAD 11.70 CAD
November 2016 10.09 CAD 11.12 CAD
October 2016 10.11 CAD 11.14 CAD
September 2016 10.27 CAD 11.32 CAD
August 2016 9.42 CAD 10.41 CAD
July 2016 8.19 CAD 9.05 CAD
June 2016 8.40 CAD 9.29 CAD
May 2016 8.44 CAD 9.38 CAD
April 2016 8.50 CAD 9.45 CAD
March 2016 8.84 CAD 9.82 CAD
February 2016 6.99 CAD 7.80 CAD
January 2016 6.71 CAD 7.48 CAD
December 2015 6.12 CAD 6.83 CAD
November 2015 5.64 CAD 6.33 CAD
October 2015 5.41 CAD 6.07 CAD
September 2015 5.40 CAD 6.06 CAD
August 2015 5.32 CAD 6.01 CAD
July 2015 5.35 CAD 6.04 CAD
June 2015 5.27 CAD 5.95 CAD
May 2015 4.83 CAD 5.48 CAD
April 2015 4.69 CAD 5.33 CAD
March 2015 4.69 CAD 5.33 CAD
February 2015 4.61 CAD 5.27 CAD
January 2015 4.41 CAD 5.04 CAD
December 2014 4.39 CAD 5.02 CAD
November 2014 4.18 CAD 4.82 CAD
October 2014 4.32 CAD 4.98 CAD
September 2014 4.23 CAD 4.87 CAD
August 2014 4.28 CAD 4.97 CAD
July 2014 4.10 CAD 4.75 CAD
June 2014 4.10 CAD 4.76 CAD
May 2014 3.87 CAD 4.52 CAD
April 2014 3.85 CAD 4.50 CAD
March 2014 3.88 CAD 4.53 CAD
February 2014 3.84 CAD 4.52 CAD
January 2014 3.86 CAD 4.54 CAD
December 2013 3.94 CAD 4.64 CAD
November 2013 3.93 CAD 4.66 CAD
October 2013 3.88 CAD 4.60 CAD
September 2013 3.88 CAD 4.60 CAD
August 2013 3.88 CAD 4.63 CAD
July 2013 3.94 CAD 4.71 CAD
June 2013 3.60 CAD 4.30 CAD
May 2013 3.31 CAD 3.98 CAD
April 2013 3.35 CAD 4.04 CAD
March 2013 3.11 CAD 3.75 CAD
February 2013 3.02 CAD 3.67 CAD
January 2013 2.84 CAD 3.44 CAD
December 2012 2.77 CAD 3.37 CAD
November 2012 2.72 CAD 3.33 CAD
October 2012 2.72 CAD 3.33 CAD
September 2012 2.75 CAD 3.37 CAD
August 2012 2.70 CAD 3.33 CAD
July 2012 2.71 CAD 3.35 CAD
June 2012 2.70 CAD 3.33 CAD
May 2012 2.70 CAD 3.37 CAD
April 2012 2.69 CAD 3.35 CAD
March 2012 2.72 CAD 3.40 CAD
February 2012 2.72 CAD 3.42 CAD
January 2012 2.56 CAD 3.23 CAD
December 2011 2.46 CAD 3.10 CAD
November 2011 2.36 CAD 3.00 CAD
October 2011 2.36 CAD 3.00 CAD
September 2011 2.38 CAD 3.02 CAD
August 2011 2.34 CAD 3.00 CAD
July 2011 2.43 CAD 3.12 CAD
June 2011 2.30 CAD 2.95 CAD
May 2011 2.31 CAD 3.00 CAD
April 2011 2.34 CAD 3.04 CAD
March 2011 2.38 CAD 3.08 CAD
February 2011 2.24 CAD 2.93 CAD
January 2011 2.23 CAD 2.92 CAD
December 2010 2.24 CAD 2.93 CAD
November 2010 2.25 CAD 2.97 CAD
October 2010 2.22 CAD 2.93 CAD
September 2010 2.16 CAD 2.85 CAD
August 2010 2.10 CAD 2.80 CAD
July 2010 2.20 CAD 2.93 CAD
June 2010 2.03 CAD 2.71 CAD
May 2010 1.99 CAD 2.68 CAD
April 2010 2.00 CAD 2.69 CAD
March 2010 2.02 CAD 2.72 CAD
February 2010 1.96 CAD 2.67 CAD
January 2010 1.86 CAD 2.53 CAD
December 2009 1.91 CAD 2.60 CAD
November 2009 1.90 CAD 2.61 CAD
October 2009 1.94 CAD 2.67 CAD
September 2009 1.94 CAD 2.67 CAD
August 2009 2.09 CAD 2.90 CAD
July 2009 1.98 CAD 2.75 CAD
June 2009 1.80 CAD 2.50 CAD
May 2009 1.78 CAD 2.50 CAD
April 2009 1.66 CAD 2.33 CAD
March 2009 1.61 CAD 2.26 CAD
February 2009 1.69 CAD 2.40 CAD
January 2009 1.76 CAD 2.50 CAD
December 2008 1.70 CAD 2.42 CAD
November 2008 1.69 CAD 2.43 CAD
October 2008 1.93 CAD 2.78 CAD
September 2008 2.11 CAD 3.04 CAD
August 2008 2.13 CAD 3.09 CAD
July 2008 2.20 CAD 3.19 CAD
June 2008 2.35 CAD 3.40 CAD
May 2008 2.20 CAD 3.21 CAD
April 2008 2.11 CAD 3.08 CAD
March 2008 2.11 CAD 3.08 CAD
February 2008 2.19 CAD 3.23 CAD
January 2008 1.96 CAD 2.89 CAD
December 2007 2.12 CAD 3.13 CAD
November 2007 2.17 CAD 3.22 CAD
October 2007 2.35 CAD 3.48 CAD
September 2007 2.27 CAD 3.37 CAD
August 2007 2.34 CAD 3.50 CAD
July 2007 2.50 CAD 3.75 CAD
June 2007 2.55 CAD 3.81 CAD
May 2007 2.37 CAD 3.57 CAD
April 2007 2.36 CAD 3.55 CAD
March 2007 2.49 CAD 3.75 CAD
February 2007 2.59 CAD 3.92 CAD
January 2007 2.55 CAD 3.87 CAD
December 2006 2.63 CAD 3.98 CAD
November 2006 2.54 CAD 3.87 CAD
October 2006 2.69 CAD 4.09 CAD
September 2006 2.35 CAD 3.58 CAD
August 2006 2.15 CAD 3.30 CAD
July 2006 1.96 CAD 3.00 CAD
June 2006 1.92 CAD 2.94 CAD
May 2006 1.86 CAD 2.87 CAD
April 2006 1.91 CAD 2.94 CAD
March 2006 1.92 CAD 2.97 CAD
February 2006 1.93 CAD 3.00 CAD
January 2006 1.90 CAD 2.94 CAD
December 2005 1.90 CAD 2.94 CAD
November 2005 1.92 CAD 3.00 CAD
October 2005 1.90 CAD 2.97 CAD
September 2005 1.96 CAD 3.06 CAD
August 2005 1.82 CAD 2.86 CAD
July 2005 2.02 CAD 3.17 CAD
June 2005 2.02 CAD 3.17 CAD
May 2005 2.09 CAD 3.29 CAD
April 2005 1.88 CAD 2.97 CAD
March 2005 1.90 CAD 3.00 CAD
February 2005 1.95 CAD 3.09 CAD
January 2005 1.85 CAD 2.94 CAD
December 2004 1.96 CAD 3.12 CAD
November 2004 1.87 CAD 2.97 CAD
October 2004 1.61 CAD 2.55 CAD
September 2004 1.59 CAD 2.53 CAD
August 2004 1.49 CAD 2.39 CAD
July 2004 1.53 CAD 2.44 CAD
June 2004 1.54 CAD 2.47 CAD
May 2004 1.54 CAD 2.48 CAD
April 2004 1.54 CAD 2.47 CAD
March 2004 1.59 CAD 2.56 CAD
February 2004 1.58 CAD 2.56 CAD
January 2004 1.54 CAD 2.50 CAD
December 2003 1.44 CAD 2.33 CAD
November 2003 1.42 CAD 2.31 CAD
October 2003 1.44 CAD 2.34 CAD
September 2003 1.41 CAD 2.29 CAD
August 2003 1.37 CAD 2.23 CAD
July 2003 1.28 CAD 2.10 CAD
June 2003 1.33 CAD 2.17 CAD
May 2003 1.21 CAD 1.99 CAD
April 2003 1.14 CAD 1.88 CAD
March 2003 1.11 CAD 1.83 CAD
February 2003 1.13 CAD 1.88 CAD
January 2003 1.12 CAD 1.86 CAD
December 2002 1.11 CAD 1.86 CAD
November 2002 1.12 CAD 1.87 CAD
October 2002 1.11 CAD 1.85 CAD
September 2002 1.07 CAD 1.79 CAD
August 2002 1.12 CAD 1.89 CAD
July 2002 1.16 CAD 1.94 CAD
June 2002 1.16 CAD 1.96 CAD
May 2002 1.15 CAD 1.94 CAD
April 2002 1.14 CAD 1.93 CAD
March 2002 1.11 CAD 1.89 CAD
February 2002 1.10 CAD 1.88 CAD
January 2002 1.02 CAD 1.74 CAD
December 2001 1.04 CAD 1.78 CAD
November 2001 0.97 CAD 1.67 CAD
October 2001 0.89 CAD 1.53 CAD
September 2001 0.85 CAD 1.45 CAD
August 2001 0.84 CAD 1.46 CAD
July 2001 0.83 CAD 1.44 CAD
June 2001 0.80 CAD 1.39 CAD
May 2001 0.79 CAD 1.39 CAD
April 2001 0.65 CAD 1.15 CAD
March 2001 0.66 CAD 1.17 CAD
February 2001 0.66 CAD 1.18 CAD
January 2001 0.70 CAD 1.26 CAD
December 2000 0.69 CAD 1.22 CAD
November 2000 0.64 CAD 1.14 CAD
October 2000 0.72 CAD 1.28 CAD
September 2000 0.83 CAD 1.47 CAD
August 2000 0.73 CAD 1.31 CAD
July 2000 0.74 CAD 1.33 CAD
June 2000 0.76 CAD 1.37 CAD
May 2000 0.76 CAD 1.39 CAD
April 2000 0.72 CAD 1.32 CAD
March 2000 0.72 CAD 1.31 CAD
February 2000 0.73 CAD 1.36 CAD
January 2000 0.74 CAD 1.37 CAD
December 1999 0.85 CAD 1.57 CAD
November 1999 0.87 CAD 1.61 CAD
October 1999 0.90 CAD 1.67 CAD
September 1999 0.90 CAD 1.67 CAD
August 1999 0.91 CAD 1.70 CAD
July 1999 0.93 CAD 1.74 CAD
June 1999 0.82 CAD 1.54 CAD
May 1999 0.75 CAD 1.43 CAD
April 1999 0.77 CAD 1.46 CAD
March 1999 0.85 CAD 1.61 CAD
February 1999 0.93 CAD 1.79 CAD
January 1999 0.96 CAD 1.83 CAD
December 1998 1.04 CAD 2.00 CAD
November 1998 0.99 CAD 1.89 CAD
October 1998 1.06 CAD 2.03 CAD
September 1998 1.04 CAD 2.00 CAD
August 1998 1.03 CAD 2.00 CAD
July 1998 1.15 CAD 2.22 CAD
June 1998 1.20 CAD 2.31 CAD
May 1998 1.20 CAD 2.33 CAD
April 1998 1.27 CAD 2.47 CAD
March 1998 1.31 CAD 2.56 CAD
February 1998 1.36 CAD 2.67 CAD
January 1998 1.39 CAD 2.72 CAD
December 1997 1.34 CAD 2.63 CAD
November 1997 1.19 CAD 2.33 CAD
October 1997 1.34 CAD 2.64 CAD
September 1997 1.23 CAD 2.42 CAD
August 1997 1.11 CAD 2.19 CAD
July 1997 1.08 CAD 2.14 CAD
June 1997 1.01 CAD 2.00 CAD
May 1997 1.03 CAD 2.06 CAD
April 1997 0.95 CAD 1.90 CAD
March 1997 1.02 CAD 2.03 CAD
February 1997 0.97 CAD 1.95 CAD
January 1997 0.88 CAD 1.78 CAD
December 1996 0.88 CAD 1.78 CAD
November 1996 0.82 CAD 1.64 CAD
October 1996 0.75 CAD 1.51 CAD
September 1996 0.74 CAD 1.48 CAD
August 1996 0.73 CAD 1.48 CAD
July 1996 0.70 CAD 1.42 CAD
June 1996 0.63 CAD 1.28 CAD
May 1996 0.61 CAD 1.26 CAD
April 1996 0.59 CAD 1.22 CAD
March 1996 0.61 CAD 1.25 CAD

ADW-A.TO

List: canada

Price: 5.71CAD

52 week range price:
5.39
9.69

Dividend Yield: 4.23%

5-year range yield:
0.75%
4.23%

Forward Dividend Yield: 4.24%

Payout Ratio: 38.75%

Payout Ratio Range:
23.19%
38.90%

Dividend Per Share: 0.25 CAD

Earnings Per Share: 0.64 CAD

P/E Ratio: 12.42

Exchange: TOR

Sector: Consumer Defensive

Industry: Beverages—Wineries & Distilleries

Volume: 33132

Ebitda: 47.5 million

Market Capitalization: 267.5 million

Average Dividend Frequency: 4

Years Paying Dividends: 27

DGR3: 7.01%

DGR5: 8.61%

DGR10: 7.92%

DGR20: 6.63%

Links: