Andlauer Healthcare Group Inc. (TSX:AND)
Canada · Delayed Price · Currency is CAD 53.53
+0.04 (0.07%)
Oct 21, 2025, 4:00 PM EDT
Andlauer Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 53.98 | 54.05 | 53.35 | 53.53 | 53.53 | 0.07% | 20,472 |
| Oct 20, 2025 | 53.25 | 53.68 | 52.95 | 53.49 | 53.49 | 0.58% | 55,900 |
| Oct 17, 2025 | 52.11 | 53.24 | 51.99 | 53.18 | 53.18 | 2.43% | 59,200 |
| Oct 16, 2025 | 51.94 | 52.13 | 51.76 | 51.92 | 51.92 | 0.66% | 16,025 |
| Oct 15, 2025 | 51.56 | 51.85 | 50.97 | 51.58 | 51.58 | 0.06% | 53,338 |
| Oct 14, 2025 | 52.00 | 52.00 | 51.40 | 51.55 | 51.55 | -0.96% | 31,014 |
| Oct 10, 2025 | 52.53 | 52.53 | 52.05 | 52.05 | 52.05 | - | 32,606 |
| Oct 9, 2025 | 52.19 | 52.19 | 52.01 | 52.05 | 52.05 | 0.17% | 118,600 |
| Oct 8, 2025 | 52.04 | 52.29 | 51.93 | 51.96 | 51.96 | -0.27% | 28,100 |
| Oct 7, 2025 | 52.05 | 52.38 | 52.01 | 52.10 | 52.10 | -0.31% | 22,600 |
| Oct 6, 2025 | 52.65 | 52.65 | 51.95 | 52.26 | 52.26 | -0.21% | 39,000 |
| Oct 3, 2025 | 52.04 | 52.46 | 52.01 | 52.37 | 52.37 | 0.38% | 44,331 |
| Oct 2, 2025 | 52.70 | 52.70 | 52.06 | 52.17 | 52.17 | -1.01% | 48,127 |
| Oct 1, 2025 | 52.91 | 52.97 | 51.86 | 52.70 | 52.70 | -0.13% | 47,500 |
| Sep 30, 2025 | 53.02 | 53.20 | 52.66 | 52.77 | 52.77 | -0.40% | 22,000 |
| Sep 29, 2025 | 53.27 | 53.27 | 52.97 | 52.98 | 52.98 | -0.56% | 13,016 |
| Sep 26, 2025 | 53.05 | 53.40 | 53.05 | 53.28 | 53.16 | 0.11% | 18,100 |
| Sep 25, 2025 | 53.22 | 53.34 | 53.22 | 53.22 | 53.10 | - | 3,600 |
| Sep 24, 2025 | 53.19 | 53.41 | 53.19 | 53.22 | 53.10 | 0.04% | 41,821 |
| Sep 23, 2025 | 53.20 | 53.43 | 53.20 | 53.20 | 53.08 | 0.09% | 29,503 |
| Sep 22, 2025 | 53.18 | 53.43 | 53.11 | 53.15 | 53.03 | -0.58% | 37,900 |
| Sep 19, 2025 | 53.50 | 53.50 | 53.42 | 53.46 | 53.34 | -0.48% | 24,600 |
| Sep 18, 2025 | 53.60 | 53.85 | 53.60 | 53.72 | 53.60 | 0.28% | 20,942 |
| Sep 17, 2025 | 53.48 | 53.63 | 53.35 | 53.57 | 53.45 | 0.58% | 12,544 |
| Sep 16, 2025 | 53.44 | 53.44 | 53.26 | 53.26 | 53.14 | -0.02% | 6,600 |
| Sep 15, 2025 | 53.46 | 53.46 | 53.24 | 53.27 | 53.15 | -0.09% | 4,400 |
| Sep 12, 2025 | 53.31 | 53.37 | 53.30 | 53.32 | 53.20 | - | 59,446 |
| Sep 11, 2025 | 53.47 | 53.47 | 53.23 | 53.32 | 53.20 | -0.04% | 29,400 |
| Sep 10, 2025 | 53.32 | 53.36 | 53.29 | 53.34 | 53.22 | 0.09% | 43,700 |
| Sep 9, 2025 | 53.37 | 53.47 | 53.24 | 53.29 | 53.17 | -0.15% | 35,200 |
| Sep 8, 2025 | 53.27 | 53.47 | 53.27 | 53.37 | 53.25 | -0.04% | 30,100 |
| Sep 5, 2025 | 53.30 | 53.42 | 53.26 | 53.39 | 53.27 | 0.17% | 25,213 |
| Sep 4, 2025 | 53.22 | 53.36 | 53.22 | 53.30 | 53.18 | 0.08% | 22,916 |
| Sep 3, 2025 | 53.47 | 53.56 | 53.20 | 53.26 | 53.14 | -0.08% | 57,100 |
| Sep 2, 2025 | 53.35 | 53.39 | 53.20 | 53.30 | 53.18 | -0.02% | 26,513 |
| Aug 29, 2025 | 53.85 | 53.85 | 53.31 | 53.31 | 53.19 | 0.02% | 28,700 |
| Aug 28, 2025 | 53.30 | 53.36 | 53.30 | 53.30 | 53.18 | -0.04% | 35,400 |
| Aug 27, 2025 | 53.34 | 53.35 | 53.30 | 53.32 | 53.20 | -0.07% | 349,900 |
| Aug 26, 2025 | 53.12 | 53.45 | 53.12 | 53.36 | 53.24 | 0.36% | 64,200 |
| Aug 25, 2025 | 53.17 | 53.26 | 53.10 | 53.17 | 53.05 | -0.02% | 16,632 |
| Aug 22, 2025 | 53.15 | 53.34 | 53.11 | 53.18 | 53.06 | -0.30% | 8,333 |
| Aug 21, 2025 | 53.38 | 53.44 | 53.30 | 53.34 | 53.22 | -0.11% | 8,500 |
| Aug 20, 2025 | 53.31 | 53.47 | 53.31 | 53.40 | 53.28 | 0.02% | 47,249 |
| Aug 19, 2025 | 53.56 | 53.60 | 53.37 | 53.39 | 53.27 | -0.39% | 16,600 |
| Aug 18, 2025 | 53.58 | 53.60 | 53.57 | 53.60 | 53.48 | - | 25,800 |
| Aug 15, 2025 | 53.59 | 53.60 | 53.57 | 53.60 | 53.48 | 0.02% | 39,300 |
| Aug 14, 2025 | 53.34 | 53.60 | 53.34 | 53.59 | 53.47 | 0.07% | 34,117 |
| Aug 13, 2025 | 53.59 | 53.76 | 53.48 | 53.55 | 53.43 | - | 47,200 |
| Aug 12, 2025 | 53.33 | 53.76 | 53.33 | 53.55 | 53.43 | 0.36% | 17,900 |
| Aug 11, 2025 | 53.30 | 53.45 | 53.21 | 53.36 | 53.24 | 0.11% | 110,600 |