Andlauer Healthcare Group Inc. (TSX:AND)
Canada
· Delayed Price · Currency is CAD 41.37
+0.69 (1.70%)
Apr 17, 2025, 4:00 PM EDT
Andlauer Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 42.58 | 42.58 | 40.17 | 40.33 | 40.21 | -4.54% | 63,500 |
| Feb 27, 2025 | 45.19 | 45.19 | 41.88 | 42.25 | 42.12 | -6.34% | 37,800 |
| Feb 26, 2025 | 45.00 | 45.35 | 44.89 | 45.11 | 44.97 | -0.57% | 27,332 |
| Feb 25, 2025 | 45.47 | 45.52 | 45.10 | 45.37 | 45.23 | -0.37% | 15,215 |
| Feb 24, 2025 | 45.77 | 46.06 | 45.40 | 45.54 | 45.40 | 0.33% | 12,006 |
| Feb 21, 2025 | 45.77 | 45.77 | 44.73 | 45.39 | 45.25 | 0.35% | 37,100 |
| Feb 20, 2025 | 45.60 | 45.69 | 44.99 | 45.23 | 45.09 | -0.81% | 65,402 |
| Feb 19, 2025 | 45.03 | 45.66 | 44.96 | 45.60 | 45.46 | 0.60% | 27,700 |
| Feb 18, 2025 | 45.40 | 45.62 | 45.03 | 45.33 | 45.19 | -0.29% | 11,215 |
| Feb 14, 2025 | 45.30 | 45.50 | 45.02 | 45.46 | 45.32 | 0.46% | 15,337 |
| Feb 13, 2025 | 46.00 | 46.16 | 45.03 | 45.25 | 45.11 | -1.63% | 18,300 |
| Feb 12, 2025 | 46.29 | 46.83 | 45.59 | 46.00 | 45.86 | -1.39% | 23,100 |
| Feb 11, 2025 | 46.12 | 47.00 | 46.12 | 46.65 | 46.51 | 0.82% | 18,212 |
| Feb 10, 2025 | 46.69 | 46.69 | 46.08 | 46.27 | 46.13 | 0.46% | 25,926 |
| Feb 7, 2025 | 45.90 | 46.15 | 45.63 | 46.06 | 45.92 | -0.17% | 19,405 |
| Feb 6, 2025 | 46.22 | 46.39 | 45.74 | 46.14 | 46.00 | -0.19% | 18,900 |