Andlauer Healthcare Group Inc. (TSX:AND)
Canada
· Delayed Price · Currency is CAD 39.82
-0.43 (-1.07%)
Mar 28, 2025, 4:00 PM EST
Andlauer Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.01 | 40.96 | 40.01 | 40.45 | 40.45 | 0.50% | 19,116 |
| Mar 27, 2025 | 40.75 | 41.69 | 39.91 | 40.25 | 40.25 | -1.23% | 105,311 |
| Mar 26, 2025 | 37.19 | 41.91 | 37.19 | 40.75 | 40.75 | 7.24% | 184,206 |
| Mar 25, 2025 | 37.59 | 38.52 | 37.33 | 38.00 | 38.00 | 0.45% | 56,437 |
| Mar 24, 2025 | 38.21 | 38.76 | 37.83 | 37.83 | 37.83 | -0.92% | 22,837 |
| Mar 21, 2025 | 36.68 | 38.45 | 36.68 | 38.18 | 38.18 | -1.19% | 16,500 |
| Mar 20, 2025 | 39.11 | 39.23 | 38.02 | 38.64 | 38.64 | -0.44% | 17,107 |
| Mar 19, 2025 | 38.52 | 38.99 | 38.40 | 38.81 | 38.81 | 0.73% | 16,900 |
| Mar 18, 2025 | 38.71 | 38.94 | 38.32 | 38.53 | 38.53 | -0.46% | 10,721 |
| Mar 17, 2025 | 37.67 | 39.98 | 37.67 | 38.71 | 38.71 | 1.34% | 30,848 |
| Mar 14, 2025 | 37.91 | 38.31 | 37.49 | 38.20 | 38.20 | 0.53% | 23,000 |
| Mar 13, 2025 | 38.14 | 38.18 | 37.16 | 38.00 | 38.00 | -0.37% | 65,900 |
| Mar 12, 2025 | 38.53 | 38.55 | 37.81 | 38.14 | 38.14 | -1.09% | 21,323 |
| Mar 11, 2025 | 39.44 | 39.75 | 38.53 | 38.56 | 38.56 | -2.99% | 39,925 |
| Mar 10, 2025 | 40.17 | 40.37 | 39.50 | 39.75 | 39.75 | -1.24% | 37,113 |
| Mar 7, 2025 | 40.03 | 40.25 | 39.66 | 40.25 | 40.25 | 0.78% | 23,335 |
| Mar 6, 2025 | 38.96 | 40.19 | 38.73 | 39.94 | 39.94 | 2.38% | 40,500 |
| Mar 5, 2025 | 39.19 | 39.92 | 38.14 | 39.01 | 39.01 | -0.48% | 69,300 |
| Mar 4, 2025 | 38.00 | 39.63 | 37.91 | 39.20 | 39.20 | 0.85% | 58,400 |
| Mar 3, 2025 | 40.02 | 40.40 | 38.44 | 38.87 | 38.87 | -3.62% | 50,100 |
| Feb 28, 2025 | 42.58 | 42.58 | 40.17 | 40.33 | 40.33 | -4.54% | 63,500 |
| Feb 27, 2025 | 45.19 | 45.19 | 41.88 | 42.25 | 42.25 | -6.34% | 37,800 |
| Feb 26, 2025 | 45.00 | 45.35 | 44.89 | 45.11 | 45.11 | -0.57% | 27,332 |
| Feb 25, 2025 | 45.47 | 45.52 | 45.10 | 45.37 | 45.37 | -0.37% | 15,215 |
| Feb 24, 2025 | 45.77 | 46.06 | 45.40 | 45.54 | 45.54 | 0.33% | 12,006 |
| Feb 21, 2025 | 45.77 | 45.77 | 44.73 | 45.39 | 45.39 | 0.35% | 37,100 |
| Feb 20, 2025 | 45.60 | 45.69 | 44.99 | 45.23 | 45.23 | -0.81% | 65,402 |
| Feb 19, 2025 | 45.03 | 45.66 | 44.96 | 45.60 | 45.60 | 0.60% | 27,700 |
| Feb 18, 2025 | 45.40 | 45.62 | 45.03 | 45.33 | 45.33 | -0.29% | 11,215 |
| Feb 14, 2025 | 45.30 | 45.50 | 45.02 | 45.46 | 45.46 | 0.46% | 15,337 |
| Feb 13, 2025 | 46.00 | 46.16 | 45.03 | 45.25 | 45.25 | -1.63% | 18,300 |
| Feb 12, 2025 | 46.29 | 46.83 | 45.59 | 46.00 | 46.00 | -1.39% | 23,100 |
| Feb 11, 2025 | 46.12 | 47.00 | 46.12 | 46.65 | 46.65 | 0.82% | 18,212 |
| Feb 10, 2025 | 46.69 | 46.69 | 46.08 | 46.27 | 46.27 | 0.46% | 26,026 |
| Feb 7, 2025 | 45.90 | 46.15 | 45.63 | 46.06 | 46.06 | -0.17% | 19,405 |
| Feb 6, 2025 | 46.22 | 46.39 | 45.74 | 46.14 | 46.14 | -0.19% | 18,900 |
| Feb 5, 2025 | 46.60 | 46.60 | 45.92 | 46.23 | 46.23 | -0.15% | 21,127 |
| Feb 4, 2025 | 46.47 | 46.52 | 45.96 | 46.30 | 46.30 | 0.87% | 65,404 |
| Feb 3, 2025 | 45.45 | 46.10 | 44.99 | 45.90 | 45.90 | 0.53% | 34,111 |
| Jan 31, 2025 | 47.08 | 47.98 | 45.35 | 45.66 | 45.66 | -1.64% | 22,800 |
| Jan 30, 2025 | 46.29 | 47.04 | 46.15 | 46.42 | 46.42 | 0.30% | 8,800 |
| Jan 29, 2025 | 45.69 | 46.56 | 45.50 | 46.28 | 46.28 | 0.98% | 63,900 |
| Jan 28, 2025 | 46.00 | 46.75 | 45.75 | 45.83 | 45.83 | -0.37% | 36,531 |
| Jan 27, 2025 | 45.00 | 46.42 | 45.00 | 46.00 | 46.00 | -0.26% | 39,015 |
| Jan 24, 2025 | 47.71 | 47.71 | 46.12 | 46.12 | 46.12 | -0.15% | 5,500 |
| Jan 23, 2025 | 45.97 | 46.50 | 45.81 | 46.19 | 46.19 | 0.48% | 4,227 |
| Jan 22, 2025 | 45.81 | 46.54 | 45.40 | 45.97 | 45.97 | 0.42% | 15,820 |
| Jan 21, 2025 | 46.70 | 46.96 | 45.57 | 45.78 | 45.78 | -2.18% | 23,032 |
| Jan 20, 2025 | 46.00 | 48.00 | 46.00 | 46.80 | 46.80 | 1.30% | 40,900 |
| Jan 17, 2025 | 45.73 | 46.32 | 45.73 | 46.20 | 46.20 | 0.76% | 13,807 |