Skip to main content

Andlauer Healthcare Group Inc (TSX: AND )

38.89 -0.31 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 44.50 0 +0.51(+1.16%)
Jun 29, 2023 44.56 44.61 43.63 43.99 14,493 -0.39(-0.88%)
Jun 28, 2023 45.27 45.27 43.94 44.38 24,423 -0.30(-0.67%)
Jun 27, 2023 43.56 44.75 43.45 44.68 44,803 +1.37(+3.16%)
Jun 26, 2023 43.00 43.55 42.99 43.31 9,524 +0.01(+0.02%)
Jun 23, 2023 43.41 43.72 43.08 43.30 7,737 -0.04(-0.09%)
Jun 22, 2023 44.56 44.56 43.12 43.34 12,762 -0.61(-1.39%)
Jun 21, 2023 44.06 44.19 43.27 43.95 20,245 +0.29(+0.66%)
Jun 20, 2023 44.06 44.31 43.65 43.66 18,789 -0.53(-1.20%)
Jun 19, 2023 43.81 44.52 43.81 44.19 3,212 -0.31(-0.70%)
Jun 16, 2023 44.80 44.82 44.35 44.50 12,313 +0.16(+0.36%)
Jun 15, 2023 45.17 45.17 43.91 44.34 13,645 -0.47(-1.05%)
Jun 14, 2023 44.81 45.22 44.61 44.81 10,972 -0.19(-0.42%)
Jun 13, 2023 45.99 45.99 44.33 45.00 108,870 +0.08(+0.18%)
Jun 12, 2023 44.50 45.32 44.50 44.92 12,177 +0.52(+1.17%)
Jun 09, 2023 44.39 44.50 43.78 44.40 13,922 -0.28(-0.63%)
Jun 08, 2023 44.51 44.75 44.00 44.68 15,523 -0.21(-0.47%)
Jun 07, 2023 45.92 45.93 43.66 44.89 34,902 -0.77(-1.69%)
Jun 06, 2023 44.98 45.67 44.31 45.66 77,808 +0.81(+1.81%)
Jun 05, 2023 46.46 46.46 44.61 44.85 9,563 -1.51(-3.26%)
Jun 02, 2023 46.26 46.47 45.82 46.36 10,668 +0.38(+0.83%)
Jun 01, 2023 46.46 46.46 45.78 45.98 29,039 -0.24(-0.52%)
May 31, 2023 45.83 46.52 45.63 46.22 82,205 +0.72(+1.58%)
May 30, 2023 46.96 46.99 45.40 45.50 18,183 -0.09(-0.20%)
May 29, 2023 45.51 46.11 45.46 45.59 7,005 +0.59(+1.31%)
May 26, 2023 46.95 46.95 44.70 45.00 22,315 -0.75(-1.64%)
May 25, 2023 45.21 46.66 45.21 45.75 34,426 +0.53(+1.17%)
May 24, 2023 47.34 47.34 45.03 45.22 23,986 -1.26(-2.71%)
May 23, 2023 48.80 48.80 46.05 46.48 31,997 -1.90(-3.93%)
May 19, 2023 48.38 0 +0.03(+0.06%)
May 18, 2023 48.35 48.59 48.28 48.35 8,652 -0.15(-0.31%)
May 17, 2023 48.40 48.72 48.25 48.50 5,861 +0.43(+0.89%)
May 16, 2023 47.76 48.36 47.74 48.07 9,826 +0.12(+0.25%)
May 15, 2023 47.10 48.24 47.10 47.95 5,235 +0.24(+0.50%)
May 12, 2023 47.85 48.66 47.40 47.71 8,757 -0.72(-1.49%)
May 11, 2023 47.30 48.43 47.30 48.43 13,287 +0.99(+2.09%)
May 10, 2023 47.26 47.44 47.25 47.44 20,701 -0.01(-0.02%)
May 09, 2023 46.83 47.48 46.78 47.45 9,948 +0.78(+1.67%)
May 08, 2023 46.01 46.85 46.01 46.67 19,343 +0.41(+0.89%)
May 05, 2023 47.15 47.56 45.96 46.26 23,183 -0.85(-1.80%)
May 04, 2023 49.03 49.03 45.01 47.11 28,269 -2.98(-5.95%)
May 03, 2023 50.10 50.40 49.60 50.09 17,174 -0.11(-0.22%)
May 02, 2023 49.62 51.38 49.62 50.20 14,943 +0.06(+0.12%)
May 01, 2023 51.02 51.02 49.54 50.14 11,138 -1.37(-2.66%)
Apr 28, 2023 50.05 51.72 50.05 51.51 11,962 +0.18(+0.35%)
Apr 27, 2023 51.57 52.55 50.50 51.33 14,202 +0.77(+1.52%)
Apr 26, 2023 51.65 51.65 49.87 50.56 30,843 -0.08(-0.16%)
Apr 25, 2023 50.52 50.64 50.41 50.64 6,208 -0.20(-0.39%)
Apr 24, 2023 50.26 50.84 50.02 50.84 8,841 +0.11(+0.22%)
Apr 21, 2023 50.82 50.82 50.00 50.73 5,057 +0.13(+0.26%)
Apr 20, 2023 51.47 51.47 50.31 50.60 6,903 -0.29(-0.57%)
Apr 19, 2023 49.81 50.89 49.80 50.89 13,934 +0.63(+1.25%)
Apr 18, 2023 51.09 51.09 50.01 50.26 11,947 -0.57(-1.12%)
Apr 17, 2023 51.01 51.01 50.01 50.83 8,722 -0.43(-0.84%)
Apr 14, 2023 51.58 52.40 51.19 51.26 15,086 -0.74(-1.42%)
Apr 13, 2023 51.16 52.07 50.78 52.00 24,784 +1.15(+2.26%)
Apr 12, 2023 52.39 53.00 50.85 50.85 27,151 -1.20(-2.31%)
Apr 11, 2023 51.00 52.05 50.80 52.05 35,698 +0.70(+1.36%)
Apr 10, 2023 52.04 52.36 51.15 51.35 11,644 -0.17(-0.33%)
Apr 06, 2023 51.52 0 -0.48(-0.92%)
Apr 05, 2023 49.67 52.09 49.67 52.00 11,564 +1.76(+3.50%)
Apr 04, 2023 49.67 50.65 49.67 50.24 6,335 -0.25(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.