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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	53.12	53.3	53.3	53.35	53.05	132,400
August 07, 2025	53.15	53	53	53.15	52.95	61,700
August 06, 2025	53.32	53.19	53.19	53.32	52.95	59,800
August 05, 2025	52.98	52.93	52.93	53.21	52.12	38,800
August 01, 2025	53.02	52.95	52.95	53.12	52.94	84,000
July 31, 2025	53.1	53	53	53.1	52.95	73,500
July 30, 2025	53.05	53.1	53.1	53.2	53.05	39,949
July 29, 2025	52.98	53.02	53.02	53.27	52.96	44,707
July 28, 2025	52.95	52.95	52.95	53.12	52.93	83,619
July 25, 2025	52.99	52.98	52.98	53.11	52.89	41,539
July 24, 2025	53.25	52.99	52.99	53.38	52.95	72,932
July 23, 2025	53.21	53.23	53.23	53.37	53.1	77,305
July 22, 2025	52.85	53.3	53.3	53.35	52.85	64,200
July 21, 2025	53.46	53.22	53.22	53.46	53.07	48,205
July 18, 2025	52.79	53.4	53.4	53.42	52.79	28,600
July 17, 2025	53.55	53.46	53.46	53.55	53.1	66,200
July 16, 2025	53.67	53.55	53.55	53.67	53.34	70,500
July 15, 2025	53.3	53.49	53.49	53.67	52.92	120,249
July 14, 2025	53.29	53.3	53.3	53.33	52.97	43,845
July 11, 2025	53	53.33	53.33	53.33	52.82	92,600
July 10, 2025	52.85	53	53	53.01	52.73	71,321
July 09, 2025	53.21	52.87	52.87	53.21	52.8	59,600
July 08, 2025	53.19	52.91	52.91	53.19	52.84	79,300
July 07, 2025	52.76	53.19	53.19	53.38	52.65	51,940
July 04, 2025	52.83	52.52	52.52	52.83	52.4	5,808
July 03, 2025	52.7	52.69	52.69	53.29	52.54	79,244
July 02, 2025	52.76	52.69	52.69	52.89	52.51	135,116
June 30, 2025	52.67	52.61	52.61	52.67	52.35	121,100
June 27, 2025	52.1	52.2	52.2	52.4	52.1	166,000
June 26, 2025	52.02	52.24	52.24	52.25	51.9	110,700
June 25, 2025	52.1	51.97	51.97	52.46	51.4	123,600
June 24, 2025	52.08	52.04	52.04	52.19	51.74	47,200
June 23, 2025	51.44	51.64	51.64	52.1	51.44	129,619
June 20, 2025	51.64	51.8	51.8	51.89	51.6	124,900
June 19, 2025	51.55	51.89	51.89	51.89	51.05	30,914
June 18, 2025	52.9	51.93	51.93	52.9	51.8	320,019
June 17, 2025	52.62	52.42	52.42	52.73	51.94	119,698
June 16, 2025	52.68	52.61	52.61	52.96	52.53	83,500
June 13, 2025	52.8	52.81	52.81	52.84	52.64	91,314
June 12, 2025	53.1	52.89	52.89	53.1	52.88	132,600
June 11, 2025	53.05	53.09	53.09	53.23	53.01	139,300

Andlauer Healthcare Group Inc. (AND.TO) TSX