Andlauer Healthcare Group Inc. - AND.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 04, 2025	54.98	54.97	54.97	54.99	54.97	266,700
November 03, 2025	55.1	54.96	54.96	55.1	54.96	88,700
October 31, 2025	54.36	54.4	54.4	54.47	54.28	31,007
October 30, 2025	54.5	54.25	54.25	54.59	54.13	45,447
October 29, 2025	54.63	54.55	54.55	54.65	54.46	58,800
October 28, 2025	53.75	54.63	54.63	54.81	53.75	217,622
October 27, 2025	53.66	53.47	53.47	53.71	53.47	13,021
October 24, 2025	53.74	53.47	53.47	53.79	53.47	5,926
October 23, 2025	53.79	53.36	53.36	53.96	53.36	16,312
October 22, 2025	53.67	53.5	53.5	53.95	53.5	17,744
October 21, 2025	53.98	53.53	53.53	54.05	53.35	20,500
October 20, 2025	53.25	53.49	53.49	53.68	52.95	55,900
October 17, 2025	52.11	53.18	53.18	53.24	51.99	59,153
October 16, 2025	51.94	51.92	51.92	52.13	51.76	16,025
October 15, 2025	51.56	51.58	51.58	51.85	50.97	53,338
October 14, 2025	52	51.55	51.55	52	51.4	31,014
October 10, 2025	52.53	52.05	52.05	52.53	52.05	32,606
October 09, 2025	52.19	52.05	52.05	52.19	52.01	118,600
October 08, 2025	52.04	51.96	51.96	52.29	51.93	28,100
October 07, 2025	52.05	52.1	52.1	52.38	52.01	22,600
October 06, 2025	52.65	52.26	52.26	52.65	51.95	39,000
October 03, 2025	52.04	52.37	52.37	52.46	52.01	44,331
October 02, 2025	52.7	52.17	52.17	52.7	52.06	48,127
October 01, 2025	52.91	52.7	52.7	52.97	51.86	47,500
September 30, 2025	53.02	52.77	52.77	53.2	52.66	22,000
September 29, 2025	53.27	52.98	52.98	53.27	52.97	13,016
September 26, 2025	53.05	53.28	53.28	53.4	53.05	18,100
September 25, 2025	53.22	53.22	53.22	53.34	53.22	3,600
September 24, 2025	53.19	53.22	53.22	53.41	53.19	41,821
September 23, 2025	53.2	53.2	53.2	53.43	53.2	29,503
September 22, 2025	53.18	53.15	53.15	53.43	53.11	37,900
September 19, 2025	53.5	53.46	53.46	53.5	53.42	24,600
September 18, 2025	53.6	53.72	53.72	53.85	53.6	20,942
September 17, 2025	53.48	53.57	53.57	53.63	53.35	12,544
September 16, 2025	53.44	53.26	53.26	53.44	53.26	6,600
September 15, 2025	53.46	53.27	53.27	53.46	53.24	4,400
September 12, 2025	53.31	53.32	53.32	53.37	53.3	59,446
September 11, 2025	53.47	53.32	53.32	53.47	53.23	29,400
September 10, 2025	53.32	53.34	53.34	53.36	53.29	43,700
September 09, 2025	53.37	53.29	53.29	53.47	53.24	35,200
September 08, 2025	53.27	53.37	53.37	53.47	53.27	30,100
September 05, 2025	53.3	53.39	53.39	53.42	53.26	25,213
September 04, 2025	53.22	53.3	53.3	53.36	53.22	22,916
September 03, 2025	53.47	53.26	53.26	53.56	53.2	57,100
September 02, 2025	53.35	53.3	53.3	53.39	53.2	26,513
August 29, 2025	53.85	53.31	53.31	53.85	53.31	28,700
August 28, 2025	53.3	53.3	53.3	53.36	53.3	35,400
August 27, 2025	53.34	53.32	53.32	53.35	53.3	349,900
August 26, 2025	53.12	53.36	53.36	53.45	53.12	64,194
August 25, 2025	53.17	53.17	53.17	53.26	53.1	16,632
August 22, 2025	53.15	53.18	53.18	53.34	53.11	8,333
August 21, 2025	53.38	53.34	53.34	53.44	53.3	8,500
August 20, 2025	53.31	53.4	53.4	53.47	53.31	47,249
August 19, 2025	53.56	53.39	53.39	53.6	53.37	16,593
August 18, 2025	53.58	53.6	53.6	53.6	53.57	25,775
August 15, 2025	53.59	53.6	53.6	53.6	53.57	39,300
August 14, 2025	53.34	53.59	53.59	53.6	53.34	34,117
August 13, 2025	53.59	53.55	53.55	53.76	53.48	47,200
August 12, 2025	53.33	53.55	53.55	53.76	53.33	17,900
August 11, 2025	53.3	53.36	53.36	53.45	53.21	110,600

Andlauer Healthcare Group Inc. (AND.TO) TSX