Canada markets closed

Andlauer Healthcare Group Inc. (AND.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
40.07+0.07 (+0.17%)
At close: 04:00PM EST
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202440.0040.2539.9140.0740.0730,800
Feb 22, 202439.9940.0539.7640.0040.0016,700
Feb 21, 202440.0140.1339.5039.9339.9331,900
Feb 20, 202439.6440.2839.3940.2740.2750,800
Feb 16, 202438.8840.0138.8539.3339.3373,900
Feb 15, 202439.0139.2538.7539.0039.0082,700
Feb 14, 202438.9139.3438.7339.0039.0012,600
Feb 13, 202439.2039.2038.1538.6438.6433,400
Feb 12, 202439.4639.5538.9039.4139.4134,800
Feb 09, 202439.8439.8539.2039.2039.2047,300
Feb 08, 202438.8739.9838.8739.8539.85175,800
Feb 07, 202439.0239.6838.8739.5139.5181,300
Feb 06, 202438.5439.0538.4939.0539.0535,100
Feb 05, 202438.9239.4938.5238.5238.5241,000
Feb 02, 202439.2039.2138.6039.1539.1530,100
Feb 01, 202439.1239.4538.8539.4339.4358,000
Jan 31, 202439.9439.9439.0339.2439.2442,800
Jan 30, 202439.6539.6539.2739.3539.3525,600
Jan 29, 202439.6039.7839.4039.7839.7831,700
Jan 26, 202439.9040.3639.4239.7239.7238,500
Jan 25, 202440.5040.7639.6039.9039.9037,600
Jan 24, 202440.6741.0040.5140.5140.5113,700
Jan 23, 202441.3141.3140.1740.5040.5030,200
Jan 22, 202440.9741.5640.8841.5241.528,100
Jan 19, 202440.4440.9940.0140.9640.9610,600
Jan 18, 202440.4741.4240.4740.7040.708,300
Jan 17, 202441.6141.6140.2640.5540.5511,300
Jan 16, 202440.8141.7240.5141.7241.7214,700
Jan 15, 202440.4741.3840.2740.5940.594,800
Jan 12, 202441.1841.3140.8340.9740.974,600
Jan 11, 202441.2141.2140.5041.1441.147,300
Jan 10, 202440.7141.8240.7041.5041.5010,500
Jan 09, 202441.1141.7040.4940.5840.588,700
Jan 08, 202440.1641.5040.1641.1441.1415,300
Jan 05, 202440.2040.8240.2040.5040.505,300
Jan 04, 202440.6340.8740.0540.5240.529,400
Jan 03, 202440.3540.3940.0040.3040.3013,800
Jan 02, 202440.6640.7540.0340.6240.6214,900
Dec 29, 202340.4841.2540.4840.9840.984,800
Dec 28, 202341.1541.1539.5740.3240.3257,500
Dec 27, 202339.5040.5539.5040.5540.5543,700
Dec 22, 202339.0739.9138.9039.5039.5043,100
Dec 21, 202339.7339.7338.7539.0039.0041,600
Dec 20, 202339.7439.8139.1139.3239.3221,600
Dec 19, 202339.8440.0039.1039.7539.7520,900
Dec 18, 202339.5640.2639.5639.8439.8414,300
Dec 15, 202340.0040.0038.7639.1339.13116,800
Dec 14, 202340.9240.9739.7540.2140.21209,900
Dec 13, 202339.8141.2339.8141.2341.2314,400
Dec 12, 202339.8139.9039.4839.9039.908,200
Dec 11, 202340.4440.4439.4439.9539.959,500
Dec 08, 202339.8940.1539.8940.1540.1511,200
Dec 07, 202339.7840.0739.7840.0040.0012,300
Dec 06, 202339.6540.1739.5839.6739.6717,500
Dec 05, 202339.7439.8139.3439.5239.528,200
Dec 04, 202339.8440.0439.3639.3639.3613,400
Dec 01, 202339.9040.3539.7040.2940.2924,400
Nov 30, 202339.0940.0338.7540.0040.0065,100
Nov 29, 202339.3839.6539.0539.0939.0912,900
Nov 28, 202338.9939.8838.9939.3839.389,700
Nov 27, 202339.1339.5639.0139.0339.035,700
Nov 24, 202338.6839.3038.6539.3039.3010,200
Nov 23, 202338.6139.1738.4238.8938.897,600
Nov 22, 202337.4138.2637.4138.0738.079,200
Nov 21, 202338.1038.9637.5237.7637.7620,700
Nov 20, 202338.3938.8838.1738.8138.8111,300
Nov 17, 202339.4339.4338.2838.4638.4618,400
Nov 16, 202339.5339.8139.5339.7339.736,100
Nov 15, 202339.9440.2439.4139.5539.5512,600
Nov 14, 202339.0040.2938.9640.0440.0444,800
Nov 13, 202338.8939.0538.6138.6638.6626,000
Nov 10, 202339.4039.4038.5938.9638.9618,600
Nov 09, 202339.9540.0039.2539.4839.4811,600
Nov 08, 202339.7940.6339.6739.9939.9918,900
Nov 07, 202341.0041.0039.9139.9139.9124,900
Nov 06, 202340.6441.6740.5141.3241.3218,300
Nov 03, 202337.7440.7337.7340.6540.6529,300
Nov 02, 202338.0039.6737.8038.4038.4047,400
Nov 01, 202338.7738.8537.7637.9937.9925,700
Oct 31, 202337.0938.9336.8238.8438.84132,200
Oct 30, 202337.3537.4736.8337.0837.0835,300
Oct 27, 202337.3437.5136.7637.3037.3021,000
Oct 26, 202337.5037.8736.9437.0737.0715,800
Oct 25, 202337.5838.3737.5237.6537.6515,500
Oct 24, 202337.9638.0837.2237.2237.2214,100
Oct 23, 202338.4739.0037.7737.8037.8019,900
Oct 20, 202338.5838.5837.8338.3338.3320,100
Oct 19, 202339.4639.6538.8338.8338.8312,100
Oct 18, 202340.3740.3739.1539.5039.5012,000
Oct 17, 202340.5240.7639.9540.0940.0911,800
Oct 16, 202340.3340.4640.0740.0740.079,300
Oct 13, 202340.9841.0040.3340.3340.3316,800
Oct 12, 202339.4540.5439.4540.3240.3218,300
Oct 11, 202339.5039.8138.8439.3839.3818,200
Oct 10, 202340.6340.6339.5039.5039.508,400
Oct 06, 202340.3440.3439.3939.7539.7534,800
Oct 05, 202340.3940.9340.3140.5540.5514,500
Oct 04, 202340.7441.2940.3240.4240.4215,600
Oct 03, 202339.6340.8839.6340.6940.6921,300
Oct 02, 202340.6740.8839.6940.0140.0124,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...