Hot Features
프리미엄
Andrew Peller Ltd (ADW.B)
TSX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 5.20833333333 | 4.8 | 5.15 | 4.77 | 2180 | 4.9987156 | CS |
| 4 | 0.05 | 1 | 5 | 5.2 | 4.71 | 826 | 4.98497547 | CS |
| 12 | 0 | 0 | 5.05 | 5.3 | 4.71 | 594 | 4.96871094 | CS |
| 26 | 0.34 | 7.2186836518 | 4.71 | 5.35 | 4.71 | 367 | 4.97061149 | CS |
| 52 | -0.48 | -8.67992766727 | 5.53 | 6.02 | 4.25 | 338 | 5.02091953 | CS |
| 156 | -6 | -54.2986425339 | 11.05 | 11.48 | 4.12 | 289 | 6.43969523 | CS |
| 260 | -6.93 | -57.8464106845 | 11.98 | 14.68 | 4.12 | 377 | 8.88901843 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 0.3 | 6.12 | 5.2 | 5.2 | 5.2 | 5 |
| 1728510000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 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 | -0.11 | -2.24 | 4.79 | 4.79 | 4.79 | 0 |
| 1726004400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 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 | 0.00 | 5 | 5 | 5 | 0 |
| 1724708400 | 5 | -0.05 | -0.99 | 5.05 | 5.15 | 5 | 3455 |
| 1724449200 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
