Andlauer Healthcare Group Inc. (TSX:AND)
Canada · Delayed Price · Currency is CAD 54.97
+0.01 (0.02%)
Inactive · Last trade price on Nov 4, 2025
Andlauer Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 54.98 | 54.99 | 54.97 | 54.97 | 54.97 | 0.02% | 266,674 |
| Nov 3, 2025 | 55.10 | 55.10 | 54.96 | 54.96 | 54.96 | 1.03% | 88,684 |
| Oct 31, 2025 | 54.36 | 54.47 | 54.28 | 54.40 | 54.40 | 0.28% | 31,007 |
| Oct 30, 2025 | 54.50 | 54.59 | 54.13 | 54.25 | 54.25 | -0.55% | 45,447 |
| Oct 29, 2025 | 54.63 | 54.65 | 54.46 | 54.55 | 54.55 | -0.15% | 58,775 |
| Oct 28, 2025 | 53.75 | 54.81 | 53.75 | 54.63 | 54.63 | 2.17% | 217,622 |
| Oct 27, 2025 | 53.66 | 53.71 | 53.47 | 53.47 | 53.47 | - | 13,021 |
| Oct 24, 2025 | 53.74 | 53.79 | 53.47 | 53.47 | 53.47 | 0.21% | 5,926 |
| Oct 23, 2025 | 53.79 | 53.96 | 53.36 | 53.36 | 53.36 | -0.26% | 16,312 |
| Oct 22, 2025 | 53.67 | 53.95 | 53.50 | 53.50 | 53.50 | -0.06% | 17,744 |
| 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% | 55,858 |
| Oct 17, 2025 | 52.11 | 53.24 | 51.99 | 53.18 | 53.18 | 2.43% | 59,153 |
| 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% | 118,557 |
| Oct 8, 2025 | 52.04 | 52.29 | 51.93 | 51.96 | 51.96 | -0.27% | 28,096 |
| Oct 7, 2025 | 52.05 | 52.38 | 52.01 | 52.10 | 52.10 | -0.31% | 22,597 |
| Oct 6, 2025 | 52.65 | 52.65 | 51.95 | 52.26 | 52.26 | -0.21% | 38,963 |
| 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% | 47,488 |
| Sep 30, 2025 | 53.02 | 53.20 | 52.66 | 52.77 | 52.77 | -0.40% | 21,952 |
| 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% | 18,098 |
| Sep 25, 2025 | 53.22 | 53.34 | 53.22 | 53.22 | 53.10 | - | 3,569 |
| 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% | 37,870 |
| Sep 19, 2025 | 53.50 | 53.50 | 53.42 | 53.46 | 53.34 | -0.48% | 24,588 |
| 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% | 6,582 |
| Sep 15, 2025 | 53.46 | 53.46 | 53.24 | 53.27 | 53.15 | -0.09% | 4,380 |
| 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% | 29,358 |
| Sep 10, 2025 | 53.32 | 53.36 | 53.29 | 53.34 | 53.22 | 0.09% | 43,675 |
| Sep 9, 2025 | 53.37 | 53.47 | 53.24 | 53.29 | 53.17 | -0.15% | 35,166 |
| Sep 8, 2025 | 53.27 | 53.47 | 53.27 | 53.37 | 53.25 | -0.04% | 30,063 |
| 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% | 57,076 |
| 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% | 28,691 |
| Aug 28, 2025 | 53.30 | 53.36 | 53.30 | 53.30 | 53.18 | -0.04% | 35,371 |
| Aug 27, 2025 | 53.34 | 53.35 | 53.30 | 53.32 | 53.20 | -0.07% | 349,897 |
| Aug 26, 2025 | 53.12 | 53.45 | 53.12 | 53.36 | 53.24 | 0.36% | 64,194 |
| Aug 25, 2025 | 53.17 | 53.26 | 53.10 | 53.17 | 53.05 | -0.02% | 16,632 |