Andlauer Healthcare Group Inc. (AND.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

38.36

-0.07

(-0.18%)

At close: 04:00PM EDT

Time period:

05 July 2023 - 05 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 July 2024	38.67	39.12	38.06	38.36	38.36	40,700
04 July 2024	38.28	38.76	38.28	38.43	38.43	36,900
03 July 2024	39.25	39.25	38.15	38.28	38.28	71,200
02 July 2024	38.85	39.17	38.08	38.98	38.98	77,400
28 June 2024	38.90	38.96	38.45	38.82	38.82	74,000
28 June 2024	0.1 Dividend
27 June 2024	38.11	38.86	37.96	38.63	38.53	290,600
26 June 2024	38.35	38.40	37.95	38.09	37.99	29,200
25 June 2024	39.00	39.01	38.29	38.50	38.40	117,100
24 June 2024	38.76	39.16	38.76	39.09	38.99	44,900
21 June 2024	39.06	39.74	38.45	39.09	38.99	26,500
20 June 2024	38.80	40.50	38.74	39.78	39.68	234,700
19 June 2024	39.27	39.60	38.57	38.73	38.63	12,300
18 June 2024	38.95	39.35	38.76	39.08	38.98	16,900
17 June 2024	38.89	39.01	38.38	38.66	38.56	289,800
14 June 2024	39.01	39.30	38.87	38.89	38.79	24,200
13 June 2024	39.43	39.62	39.03	39.20	39.10	62,600
12 June 2024	39.52	40.29	39.43	39.45	39.35	60,500
11 June 2024	39.17	39.68	38.92	39.59	39.49	49,600
10 June 2024	39.02	39.36	39.02	39.20	39.10	19,000
07 June 2024	39.22	39.26	39.08	39.26	39.16	10,100
06 June 2024	39.05	39.48	38.99	39.37	39.27	44,300
05 June 2024	37.85	39.14	37.85	38.95	38.85	20,700
04 June 2024	37.59	37.95	37.40	37.95	37.85	24,500
03 June 2024	37.49	37.77	36.99	37.60	37.50	32,600
31 May 2024	37.01	37.60	36.50	37.50	37.40	192,900
30 May 2024	37.28	37.52	36.73	37.10	37.00	36,700
29 May 2024	37.68	37.68	36.43	37.31	37.21	46,900
28 May 2024	37.83	38.06	37.35	37.51	37.41	11,300
27 May 2024	38.50	38.69	38.14	38.14	38.04	6,700
24 May 2024	38.00	38.53	38.00	38.40	38.30	28,600
23 May 2024	37.54	38.34	37.54	38.15	38.05	36,300
22 May 2024	38.31	38.91	37.81	37.82	37.72	27,700
21 May 2024	39.49	39.49	38.33	38.50	38.40	28,700
17 May 2024	40.68	40.68	39.58	39.81	39.71	21,300
16 May 2024	40.50	40.99	39.65	40.68	40.57	46,200
15 May 2024	40.60	41.25	40.33	40.54	40.44	45,800
14 May 2024	38.94	39.25	38.93	39.09	38.99	27,000
13 May 2024	39.62	39.62	38.65	38.88	38.78	38,900
10 May 2024	39.62	39.76	39.35	39.54	39.44	14,900
09 May 2024	40.60	40.61	39.30	39.55	39.45	47,300
08 May 2024	40.29	41.04	40.29	40.51	40.41	27,900
07 May 2024	40.67	40.92	40.36	40.58	40.47	34,700
06 May 2024	40.88	41.00	39.93	40.31	40.21	54,600
03 May 2024	41.03	41.94	40.66	41.05	40.94	38,300
02 May 2024	42.23	42.54	41.87	41.87	41.76	16,200
01 May 2024	41.68	42.11	41.40	42.10	41.99	29,000
30 Apr 2024	41.39	41.81	41.38	41.71	41.60	21,200
29 Apr 2024	41.50	41.61	40.82	41.39	41.28	31,300
26 Apr 2024	41.42	41.60	41.25	41.54	41.43	9,800
25 Apr 2024	41.78	42.02	41.03	41.56	41.45	29,400
24 Apr 2024	42.03	42.03	41.47	41.82	41.71	7,200
23 Apr 2024	42.11	42.61	42.01	42.01	41.90	4,700
22 Apr 2024	41.72	41.90	41.15	41.90	41.79	7,500
19 Apr 2024	42.41	42.58	41.73	41.89	41.78	12,500
18 Apr 2024	41.83	42.19	41.78	42.06	41.95	10,600
17 Apr 2024	42.14	42.21	41.07	41.64	41.53	11,500
16 Apr 2024	41.82	42.23	41.82	42.08	41.97	5,100
15 Apr 2024	42.06	42.29	41.87	42.14	42.03	9,900
12 Apr 2024	42.19	42.58	42.02	42.15	42.04	13,200
11 Apr 2024	42.71	43.00	42.35	42.36	42.25	16,700
10 Apr 2024	42.40	42.61	42.22	42.40	42.29	38,800
09 Apr 2024	42.45	42.90	42.45	42.73	42.62	17,900
08 Apr 2024	42.25	42.83	42.24	42.45	42.34	18,300
05 Apr 2024	42.55	42.86	42.13	42.15	42.04	6,700
04 Apr 2024	42.51	43.19	42.13	42.60	42.49	17,300
03 Apr 2024	42.75	43.31	42.75	42.79	42.68	21,700
02 Apr 2024	42.92	43.14	42.72	42.88	42.77	7,900
01 Apr 2024	42.60	43.09	42.60	42.93	42.82	12,800
28 Mar 2024	43.38	43.41	42.43	42.47	42.36	13,700
27 Mar 2024	43.08	43.51	43.05	43.38	43.27	15,000
27 Mar 2024	0.1 Dividend
26 Mar 2024	42.95	43.78	42.53	42.80	42.59	34,700
25 Mar 2024	43.30	43.46	42.76	42.85	42.64	19,800
22 Mar 2024	43.67	43.72	43.08	43.25	43.04	23,200
21 Mar 2024	43.79	44.06	43.34	43.65	43.44	22,100
20 Mar 2024	43.23	44.12	43.19	43.85	43.63	37,500
19 Mar 2024	43.09	43.65	42.80	43.28	43.07	35,200
18 Mar 2024	42.32	43.24	42.32	43.06	42.85	30,500
15 Mar 2024	42.17	42.64	42.00	42.11	41.90	30,500
14 Mar 2024	42.56	42.75	42.22	42.37	42.16	17,300
13 Mar 2024	43.12	43.13	42.42	42.70	42.49	19,100
12 Mar 2024	42.67	43.40	42.67	43.25	43.04	18,600
11 Mar 2024	42.73	43.09	42.72	42.80	42.59	25,200
08 Mar 2024	42.98	43.00	42.23	42.70	42.49	43,900
07 Mar 2024	42.82	43.73	42.62	42.80	42.59	31,300
06 Mar 2024	42.45	43.79	41.85	42.70	42.49	105,000
05 Mar 2024	39.35	39.35	38.20	39.01	38.82	23,100
04 Mar 2024	40.13	40.13	39.26	39.27	39.08	21,100
01 Mar 2024	40.21	40.53	40.18	40.42	40.22	16,600
29 Feb 2024	40.09	40.36	39.77	40.30	40.10	24,100
28 Feb 2024	40.43	40.53	40.00	40.18	39.98	7,700
27 Feb 2024	40.07	40.53	40.01	40.48	40.28	25,300
26 Feb 2024	39.84	40.19	39.84	40.14	39.94	6,600
23 Feb 2024	40.00	40.25	39.91	40.07	39.87	30,800
22 Feb 2024	39.99	40.05	39.76	40.00	39.80	16,700
21 Feb 2024	40.01	40.13	39.50	39.93	39.73	31,900
20 Feb 2024	39.64	40.28	39.39	40.27	40.07	50,800
16 Feb 2024	38.88	40.01	38.85	39.33	39.14	73,900
15 Feb 2024	39.01	39.25	38.75	39.00	38.81	82,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,070.10-9.10(-0.11%)

ASX 2007,822.30-9.50(-0.12%)

AUD/USD0.6752+0.0024(+0.35%)

OIL83.44-0.44(-0.52%)

GOLD2,399.80+30.40(+1.28%)

Bitcoin AUD83,371.42-1,128.31(-1.34%)

Andlauer Healthcare Group Inc. (AND.TO)

ALL ORDS
8,070.10
-9.10(-0.11%)

ASX 200
7,822.30
-9.50(-0.12%)

AUD/USD
0.6752
+0.0024(+0.35%)

OIL
83.44
-0.44(-0.52%)

GOLD
2,399.80
+30.40(+1.28%)

Bitcoin AUD
83,371.42
-1,128.31(-1.34%)