S&P TSX Capped Composite...

US Dollar vs CAD

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSX
Andlauer Heathcare Group Inc (AND)
Andlauer Heathcare Group Inc (AND) Historical

AND Andlauer Heathcare Group Inc

41.82

-0.19 (-0.45%)

Apr 24 2024 - Closed

Delayed by 15 minutes

AND Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	41.82	-0.19	-0.45%	42.035	42.035	41.47	7,171
Apr 23 2024	42.01	0.11	0.26%	42.11	42.61	42.01	4,669
Apr 22 2024	41.90	0.01	0.02%	41.72	41.90	41.15	7,506
Apr 19 2024	41.89	-0.17	-0.40%	42.41	42.58	41.73	12,476
Apr 18 2024	42.06	0.42	1.01%	41.83	42.19	41.78	10,559
Apr 17 2024	41.64	-0.44	-1.05%	42.14	42.21	41.20	11,501
Apr 16 2024	42.08	-0.06	-0.14%	41.82	42.23	41.82	5,145
Apr 15 2024	42.14	-0.01	-0.02%	42.06	42.26	42.00	9,940
Apr 12 2024	42.15	-0.21	-0.50%	42.19	42.58	42.15	13,196
Apr 11 2024	42.36	-0.04	-0.09%	42.71	43.00	42.36	16,664
Apr 10 2024	42.40	-0.33	-0.77%	42.40	42.61	42.25	38,788
Apr 09 2024	42.73	0.28	0.66%	42.45	42.90	42.45	17,898
Apr 08 2024	42.45	0.30	0.71%	42.25	42.67	42.24	18,297
Apr 05 2024	42.15	-0.45	-1.06%	42.55	42.86	42.15	6,680
Apr 04 2024	42.60	-0.19	-0.44%	42.51	43.18	42.13	17,295
Apr 03 2024	42.79	-0.09	-0.21%	42.75	43.31	42.75	21,660
Apr 02 2024	42.88	-0.05	-0.12%	42.92	43.14	42.72	7,920
Apr 01 2024	42.93	0.46	1.08%	42.60	43.04	42.60	12,757
Mar 28 2024	42.47	-0.91	-2.10%	43.38	43.40	42.43	13,658
Mar 27 2024	43.38	0.58	1.36%	43.08	43.51	43.05	15,035
Mar 26 2024	42.80	-0.05	-0.12%	42.95	43.78	42.53	34,706
Mar 25 2024	42.85	-0.40	-0.92%	43.30	43.46	42.76	19,828
Mar 22 2024	43.25	-0.40	-0.92%	43.67	43.68	43.08	23,165
Mar 21 2024	43.65	-0.20	-0.46%	43.79	44.06	43.42	22,103
Mar 20 2024	43.85	0.57	1.32%	43.23	44.06	43.19	37,496
Mar 19 2024	43.28	0.22	0.51%	43.09	43.50	42.80	35,204
Mar 18 2024	43.06	0.95	2.26%	42.32	43.22	42.32	30,468
Mar 15 2024	42.11	-0.26	-0.61%	42.17	42.64	42.00	30,534
Mar 14 2024	42.37	-0.33	-0.77%	42.56	42.67	42.22	17,295
Mar 13 2024	42.70	-0.55	-1.27%	43.12	43.13	42.42	19,132
Mar 12 2024	43.25	0.45	1.05%	42.67	43.32	42.67	18,559
Mar 11 2024	42.80	0.10	0.23%	42.73	43.08	42.72	25,209
Mar 08 2024	42.70	-0.10	-0.23%	42.98	43.00	42.23	43,936
Mar 07 2024	42.80	0.10	0.23%	42.82	43.72	42.62	31,325
Mar 06 2024	42.70	3.69	9.46%	42.45	43.77	41.87	105,016
Mar 05 2024	39.01	-0.26	-0.66%	39.35	39.35	38.20	23,094
Mar 04 2024	39.27	-1.15	-2.85%	40.13	40.13	39.26	21,068
Mar 01 2024	40.42	0.12	0.30%	40.21	40.50	40.20	16,579
Feb 29 2024	40.30	0.12	0.30%	40.09	40.36	39.77	24,149
Feb 28 2024	40.18	-0.30	-0.74%	40.43	40.53	40.00	7,709
Feb 27 2024	40.48	0.34	0.85%	40.07	40.51	40.01	25,302
Feb 26 2024	40.14	0.07	0.17%	39.84	40.17	39.84	6,646
Feb 23 2024	40.07	0.07	0.18%	40.00	40.25	39.91	30,775
Feb 22 2024	40.00	0.07	0.18%	39.99	40.05	39.76	16,699
Feb 21 2024	39.93	-0.34	-0.84%	40.01	40.13	39.50	31,862
Feb 20 2024	40.27	0.94	2.39%	39.64	40.27	39.39	50,834
Feb 16 2024	39.33	0.33	0.85%	38.88	40.01	38.85	73,878
Feb 15 2024	39.00	0.00	0.00%	39.01	39.25	38.75	82,748
Feb 14 2024	39.00	0.36	0.93%	38.91	39.28	38.73	12,569
Feb 13 2024	38.64	-0.77	-1.95%	39.20	39.20	38.22	33,422
Feb 12 2024	39.41	0.21	0.54%	39.46	39.55	38.90	34,774
Feb 09 2024	39.20	-0.65	-1.63%	39.84	39.85	39.20	47,256
Feb 08 2024	39.85	0.34	0.86%	38.87	39.98	38.87	175,799
Feb 07 2024	39.51	0.46	1.18%	39.02	39.68	39.00	81,317
Feb 06 2024	39.05	0.53	1.38%	38.54	39.05	38.50	35,146
Feb 05 2024	38.52	-0.63	-1.61%	38.92	39.31	38.52	40,998
Feb 02 2024	39.15	-0.28	-0.71%	39.20	39.20	38.60	30,143
Feb 01 2024	39.43	0.19	0.48%	39.12	39.45	38.86	57,995
Jan 31 2024	39.24	-0.11	-0.28%	39.94	39.94	39.13	42,761
Jan 30 2024	39.35	-0.43	-1.08%	39.65	39.65	39.27	25,631
Jan 29 2024	39.78	0.06	0.15%	39.60	39.78	39.40	31,723
Jan 26 2024	39.72	-0.18	-0.45%	39.90	40.36	39.42	38,493

Andlauer Heathcare

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions