Andlauer Healthcare Group Inc. (TSX:AND)
Canada
· Delayed Price · Currency is CAD 53.54
+0.04 (0.07%)
May 12, 2025, 4:00 PM EDT
Andlauer Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 53.53 | 53.64 | 53.45 | 53.54 | 53.54 | 0.07% | 63,356 |
| May 9, 2025 | 53.50 | 53.65 | 53.43 | 53.50 | 53.50 | - | 68,600 |
| May 8, 2025 | 53.54 | 53.56 | 53.38 | 53.50 | 53.50 | -0.17% | 113,129 |
| May 7, 2025 | 53.55 | 53.60 | 53.45 | 53.59 | 53.59 | 0.06% | 66,921 |
| May 6, 2025 | 53.55 | 53.69 | 53.27 | 53.56 | 53.56 | 0.07% | 75,400 |
| May 5, 2025 | 53.47 | 53.71 | 53.45 | 53.52 | 53.52 | 0.02% | 37,000 |
| May 2, 2025 | 53.44 | 53.73 | 53.35 | 53.51 | 53.51 | 0.32% | 80,400 |
| May 1, 2025 | 53.50 | 53.71 | 53.08 | 53.34 | 53.34 | -0.30% | 172,131 |
| Apr 30, 2025 | 53.39 | 53.50 | 53.25 | 53.50 | 53.50 | 0.43% | 129,811 |
| Apr 29, 2025 | 53.22 | 53.46 | 53.20 | 53.27 | 53.27 | - | 154,700 |
| Apr 28, 2025 | 53.13 | 53.38 | 53.10 | 53.27 | 53.27 | 0.17% | 210,700 |
| Apr 25, 2025 | 53.08 | 53.46 | 53.08 | 53.18 | 53.18 | -0.26% | 258,805 |
| Apr 24, 2025 | 53.20 | 53.58 | 53.00 | 53.32 | 53.32 | 27.07% | 1,255,518 |
| Apr 23, 2025 | 42.54 | 42.65 | 41.92 | 41.96 | 41.96 | -0.31% | 9,225 |
| Apr 22, 2025 | 42.01 | 42.17 | 41.61 | 42.09 | 42.09 | 0.07% | 20,849 |
| Apr 21, 2025 | 41.03 | 42.29 | 41.03 | 42.06 | 42.06 | 1.67% | 43,300 |
| Apr 17, 2025 | 41.00 | 41.38 | 40.92 | 41.37 | 41.37 | 1.70% | 35,217 |
| Apr 16, 2025 | 39.94 | 40.70 | 39.93 | 40.68 | 40.68 | 0.77% | 7,902 |
| Apr 15, 2025 | 41.01 | 41.01 | 40.11 | 40.37 | 40.37 | -1.30% | 15,900 |
| Apr 14, 2025 | 40.57 | 40.90 | 40.40 | 40.90 | 40.90 | 2.00% | 5,500 |
| Apr 11, 2025 | 39.04 | 40.46 | 38.99 | 40.10 | 40.10 | 2.58% | 27,607 |
| Apr 10, 2025 | 40.72 | 41.00 | 39.05 | 39.09 | 39.09 | -5.28% | 27,949 |
| Apr 9, 2025 | 39.41 | 41.78 | 39.41 | 41.27 | 41.27 | 4.48% | 46,100 |
| Apr 8, 2025 | 41.07 | 41.07 | 39.19 | 39.50 | 39.50 | -0.70% | 83,802 |
| Apr 7, 2025 | 39.54 | 40.15 | 39.00 | 39.78 | 39.78 | -0.05% | 52,100 |
| Apr 4, 2025 | 39.09 | 40.17 | 39.00 | 39.80 | 39.80 | 0.66% | 50,301 |
| Apr 3, 2025 | 39.07 | 39.63 | 38.95 | 39.54 | 39.54 | 0.36% | 43,705 |
| Apr 2, 2025 | 38.73 | 39.55 | 38.73 | 39.40 | 39.40 | 0.77% | 21,542 |
| Apr 1, 2025 | 38.98 | 39.73 | 38.81 | 39.10 | 39.10 | 0.26% | 65,834 |
| Mar 31, 2025 | 39.47 | 40.07 | 39.00 | 39.00 | 39.00 | -2.06% | 34,500 |
| Mar 28, 2025 | 40.01 | 40.96 | 39.69 | 39.82 | 39.70 | -1.07% | 35,100 |
| Mar 27, 2025 | 40.75 | 41.69 | 39.91 | 40.25 | 40.13 | -1.23% | 105,311 |
| Mar 26, 2025 | 37.19 | 41.91 | 37.19 | 40.75 | 40.63 | 7.24% | 184,206 |
| Mar 25, 2025 | 37.59 | 38.52 | 37.33 | 38.00 | 37.89 | 0.45% | 56,437 |
| Mar 24, 2025 | 38.21 | 38.76 | 37.83 | 37.83 | 37.72 | -0.92% | 22,837 |
| Mar 21, 2025 | 36.68 | 38.45 | 36.68 | 38.18 | 38.06 | -1.19% | 16,500 |
| Mar 20, 2025 | 39.11 | 39.23 | 38.02 | 38.64 | 38.52 | -0.44% | 17,107 |
| Mar 19, 2025 | 38.52 | 38.99 | 38.40 | 38.81 | 38.69 | 0.73% | 16,900 |
| Mar 18, 2025 | 38.71 | 38.94 | 38.32 | 38.53 | 38.41 | -0.46% | 10,721 |
| Mar 17, 2025 | 37.67 | 39.98 | 37.67 | 38.71 | 38.59 | 1.34% | 30,848 |
| Mar 14, 2025 | 37.91 | 38.31 | 37.49 | 38.20 | 38.08 | 0.53% | 23,000 |
| Mar 13, 2025 | 38.14 | 38.18 | 37.16 | 38.00 | 37.89 | -0.37% | 65,900 |
| Mar 12, 2025 | 38.53 | 38.55 | 37.81 | 38.14 | 38.03 | -1.09% | 21,323 |
| Mar 11, 2025 | 39.44 | 39.75 | 38.53 | 38.56 | 38.44 | -2.99% | 39,925 |
| Mar 10, 2025 | 40.17 | 40.37 | 39.50 | 39.75 | 39.63 | -1.24% | 37,113 |
| Mar 7, 2025 | 40.03 | 40.25 | 39.66 | 40.25 | 40.13 | 0.78% | 23,335 |
| Mar 6, 2025 | 38.96 | 40.19 | 38.73 | 39.94 | 39.82 | 2.38% | 40,500 |
| Mar 5, 2025 | 39.19 | 39.92 | 38.14 | 39.01 | 38.89 | -0.48% | 69,300 |
| Mar 4, 2025 | 38.00 | 39.63 | 37.91 | 39.20 | 39.08 | 0.85% | 58,400 |
| Mar 3, 2025 | 40.02 | 40.40 | 38.44 | 38.87 | 38.75 | -3.62% | 50,100 |