Skip to main content

Andlauer Healthcare Group Inc (TSX: AND )

38.67 +0.61 (+1.60%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 37.58 38.35 37.58 38.06 11,089 +0.44(+1.17%)
Jul 11, 2024 37.87 38.20 37.62 37.62 18,564 +0.10(+0.27%)
Jul 10, 2024 38.74 38.74 37.21 37.52 34,300 -0.98(-2.55%)
Jul 09, 2024 38.71 38.88 38.32 38.50 75,563 -0.02(-0.05%)
Jul 08, 2024 38.80 38.80 37.85 38.52 63,722 +0.16(+0.42%)
Jul 05, 2024 38.67 39.12 38.06 38.36 40,688 -0.07(-0.18%)
Jul 04, 2024 38.28 38.76 38.28 38.43 36,921 +0.15(+0.39%)
Jul 03, 2024 39.25 39.25 38.15 38.28 71,174 -0.70(-1.80%)
Jul 02, 2024 38.85 39.17 38.08 38.98 77,426 +0.16(+0.41%)
Jun 28, 2024 38.82 0 +0.19(+0.49%)
Jun 27, 2024 38.11 38.86 37.96 38.63 290,577 +0.54(+1.42%)
Jun 26, 2024 38.35 38.40 37.95 38.09 29,241 -0.41(-1.06%)
Jun 25, 2024 39.00 39.01 38.29 38.50 117,051 -0.59(-1.51%)
Jun 24, 2024 38.77 39.16 38.77 39.09 44,947 +0.00(+0.00%)
Jun 21, 2024 39.06 39.74 38.45 39.09 26,538 -0.69(-1.73%)
Jun 20, 2024 38.80 40.50 38.74 39.78 234,680 +1.05(+2.71%)
Jun 19, 2024 39.27 39.60 38.57 38.73 12,310 -0.35(-0.90%)
Jun 18, 2024 38.95 39.35 38.76 39.08 16,942 +0.42(+1.09%)
Jun 17, 2024 38.89 39.01 38.38 38.66 289,829 -0.23(-0.59%)
Jun 14, 2024 39.01 39.30 38.87 38.89 24,154 -0.31(-0.79%)
Jun 13, 2024 39.43 39.62 39.03 39.20 62,595 -0.25(-0.63%)
Jun 12, 2024 39.52 40.29 39.43 39.45 60,533 -0.14(-0.35%)
Jun 11, 2024 39.17 39.68 38.92 39.59 49,593 +0.39(+0.99%)
Jun 10, 2024 39.02 39.36 39.02 39.20 18,982 -0.06(-0.15%)
Jun 07, 2024 39.22 39.26 39.08 39.26 10,106 -0.11(-0.28%)
Jun 06, 2024 39.05 39.48 38.99 39.37 44,345 +0.42(+1.08%)
Jun 05, 2024 37.85 39.14 37.85 38.95 20,696 +1.00(+2.64%)
Jun 04, 2024 37.59 37.95 37.40 37.95 24,469 +0.35(+0.93%)
Jun 03, 2024 37.49 37.77 36.99 37.60 32,587 +0.10(+0.27%)
May 31, 2024 37.01 37.60 36.50 37.50 192,886 +0.40(+1.08%)
May 30, 2024 37.28 37.52 36.73 37.10 36,696 -0.21(-0.56%)
May 29, 2024 37.68 37.68 36.43 37.31 46,870 -0.20(-0.53%)
May 28, 2024 37.83 38.06 37.35 37.51 11,305 -0.63(-1.65%)
May 27, 2024 38.50 38.69 38.14 38.14 6,683 -0.26(-0.68%)
May 24, 2024 38.00 38.53 38.00 38.40 28,638 +0.25(+0.66%)
May 23, 2024 37.54 38.34 37.54 38.15 36,300 +0.33(+0.87%)
May 22, 2024 38.31 38.91 37.81 37.82 27,736 -0.68(-1.77%)
May 21, 2024 39.49 39.49 38.33 38.50 28,725 -1.31(-3.29%)
May 17, 2024 39.81 0 -0.87(-2.14%)
May 16, 2024 40.50 40.99 39.65 40.68 46,219 +0.14(+0.35%)
May 15, 2024 40.60 41.25 40.33 40.54 45,846 +1.45(+3.71%)
May 14, 2024 38.94 39.25 38.93 39.09 26,965 +0.21(+0.54%)
May 13, 2024 39.62 39.62 38.65 38.88 38,916 -0.66(-1.67%)
May 10, 2024 39.62 39.76 39.35 39.54 14,896 -0.01(-0.03%)
May 09, 2024 40.60 40.61 39.30 39.55 47,271 -0.96(-2.37%)
May 08, 2024 40.29 41.04 40.29 40.51 27,883 -0.07(-0.17%)
May 07, 2024 40.67 40.92 40.36 40.58 34,670 +0.27(+0.67%)
May 06, 2024 40.88 41.00 39.93 40.31 54,594 -0.74(-1.80%)
May 03, 2024 41.03 41.94 40.66 41.05 38,296 -0.82(-1.96%)
May 02, 2024 42.23 42.54 41.87 41.87 16,219 -0.23(-0.55%)
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.