Dark

AND
ANDLAUER HEALTHCARE GROUP INC
stock TSE

Inactive

Aug 2, 2024

41.55CAD-0.741%(-0.31)25,235

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	41.7500	42.7500	41.3200	41.5500	-0.741%	25,235	0.000%
2024-08-01	40.9900	42.0000	40.9800	41.8600	+2.247%	16,307	-0.741%
2024-07-31	41.4200	41.6100	40.9400	40.9400	-0.631%	10,930	+1.490%
2024-07-30	40.9300	41.5400	40.7500	41.2000	+1.378%	10,963	+0.850%
2024-07-29	39.6700	40.9400	39.3500	40.6400	+0.247%	15,027	+2.239%
2024-07-26	40.1800	40.9800	40.1800	40.5400	+0.921%	10,824	+2.491%
2024-07-25	39.8700	40.1700	39.3700	40.1700	+1.593%	21,399	+3.435%
2024-07-24	40.0400	40.0400	39.5400	39.5400	-1.249%	18,719	+5.083%
2024-07-23	40.0700	40.3500	39.9200	40.0400	-0.867%	26,038	+3.771%
2024-07-22	40.0400	40.3900	39.6800	40.3900	+1.279%	14,339	+2.872%
2024-07-19	39.8000	40.0800	39.7500	39.8800	+0.277%	8,597	+4.188%
2024-07-18	39.7800	40.0500	39.5900	39.7700	-0.025%	19,888	+4.476%
2024-07-17	39.4200	39.8000	38.8300	39.7800	+1.247%	17,941	+4.449%
2024-07-16	38.8500	39.4000	38.7800	39.2900	+1.315%	39,194	+5.752%
2024-07-15	38.3900	39.0000	38.2300	38.7800	+1.892%	24,310	+7.143%
2024-07-12	37.5800	38.3500	37.5800	38.0600	+1.170%	11,089	+9.170%
2024-07-11	37.8700	38.2000	37.6200	37.6200	+0.267%	18,564	+10.447%
2024-07-10	38.7400	38.7400	37.2100	37.5200	-2.545%	34,300	+10.741%
2024-07-09	38.7100	38.8800	38.3200	38.5000	-0.052%	75,563	+7.922%
2024-07-08	38.8000	38.8000	37.8500	38.5200	+0.417%	63,722	+7.866%
2024-07-05	38.6700	39.1200	38.0600	38.3600	-0.182%	40,688	+8.316%
2024-07-04	38.2800	38.7600	38.2800	38.4300	+0.392%	36,921	+8.119%
2024-07-03	39.2500	39.2500	38.1500	38.2800	-1.796%	71,174	+8.542%
2024-07-02	38.8500	39.1600	38.0800	38.9800	+0.412%	77,426	+6.593%
2024-06-28	38.9000	38.9600	38.4500	38.8200	+0.492%	73,994	+7.032%
2024-06-27	38.1100	38.8600	37.9600	38.6300	+1.418%	290,577	+7.559%
2024-06-26	38.3500	38.4000	37.9500	38.0900	-1.065%	29,241	+9.084%
2024-06-25	39.0000	39.0100	38.2900	38.5000	-1.509%	117,051	+7.922%
2024-06-24	38.7700	39.1600	38.7700	39.0900	0.000%	44,947	+6.293%
2024-06-21	39.0600	39.7400	38.4500	39.0900	-1.735%	26,538	+6.293%
2024-06-20	38.8000	40.5000	38.7300	39.7800	+2.711%	234,680	+4.449%
2024-06-19	39.2700	39.6000	38.5700	38.7300	-0.896%	12,310	+7.281%
2024-06-18	38.9500	39.3500	38.7600	39.0800	+1.086%	16,942	+6.320%
2024-06-17	38.8900	39.0100	38.3800	38.6600	-0.591%	289,829	+7.475%
2024-06-14	39.0100	39.3000	38.8700	38.8900	-0.791%	24,154	+6.840%
2024-06-13	39.4300	39.6200	39.0300	39.2000	-0.634%	62,595	+5.995%
2024-06-12	39.5200	40.2900	39.4300	39.4500	-0.354%	60,533	+5.323%
2024-06-11	39.1700	39.6800	38.9100	39.5900	+0.995%	49,593	+4.951%
2024-06-10	39.0200	39.3600	39.0200	39.2000	-0.153%	18,982	+5.995%
2024-06-07	39.2200	39.2600	39.0800	39.2600	-0.279%	10,106	+5.833%
2024-06-06	39.0500	39.4800	38.9900	39.3700	+1.078%	44,345	+5.537%
2024-06-05	37.8500	39.1400	37.8500	38.9500	+2.635%	20,696	+6.675%
2024-06-04	37.5900	37.9500	37.4000	37.9500	+0.931%	24,469	+9.486%
2024-06-03	37.4900	37.7700	36.9800	37.6000	+0.267%	32,587	+10.505%
2024-05-31	37.0100	37.6000	36.5000	37.5000	+1.078%	192,886	+10.800%
2024-05-30	37.2800	37.5200	36.7300	37.1000	-0.563%	36,696	+11.995%
2024-05-29	37.6800	37.6800	36.4300	37.3100	-0.533%	46,870	+11.364%
2024-05-28	37.8300	38.0600	37.3500	37.5100	-1.652%	11,305	+10.770%
2024-05-27	38.5000	38.6900	38.1400	38.1400	-0.677%	6,683	+8.941%
2024-05-24	38.0000	38.5300	38.0000	38.4000	+0.655%	28,638	+8.203%
2024-05-23	37.5400	38.3400	37.5400	38.1500	+0.873%	36,300	+8.912%
2024-05-22	38.3100	38.9100	37.8100	37.8200	-1.766%	27,736	+9.863%
2024-05-21	39.4900	39.4900	38.3300	38.5000	-3.291%	28,725	+7.922%
2024-05-17	40.6800	40.6800	39.5800	39.8100	-2.139%	21,295	+4.371%
2024-05-16	40.5000	40.9900	39.6500	40.6800	+0.345%	46,219	+2.139%
2024-05-15	40.6000	41.2500	40.3300	40.5400	+3.709%	45,846	+2.491%
2024-05-14	38.9400	39.2500	38.9300	39.0900	+0.540%	26,965	+6.293%
2024-05-13	39.6200	39.6200	38.6500	38.8800	-1.669%	38,916	+6.867%
2024-05-10	39.6200	39.7600	39.3500	39.5400	-0.025%	14,896	+5.083%
2024-05-09	40.6000	40.6100	39.3000	39.5500	-2.370%	47,271	+5.057%
2024-05-08	40.2900	41.0400	40.2900	40.5100	-0.172%	27,883	+2.567%
2024-05-07	40.6700	40.9200	40.3600	40.5800	+0.670%	34,670	+2.390%
2024-05-06	40.8800	41.0000	39.9300	40.3100	-3.726%	54,594	+3.076%
2024-05-02	42.2300	42.5400	41.8700	41.8700	-0.546%	16,219	-0.764%
2024-05-01	41.6800	42.1100	41.4000	42.1000	+0.935%	29,029	-1.306%
2024-04-30	41.3900	41.8100	41.3800	41.7100	+0.773%	21,201	-0.384%
2024-04-29	41.5000	41.6100	40.8200	41.3900	-0.361%	31,312	+0.387%
2024-04-26	41.4200	41.6000	41.2500	41.5400	-0.670%	9,775	+0.024%
2024-04-24	42.0300	42.0300	41.4700	41.8200	-0.452%	7,171	-0.646%
2024-04-23	42.1100	42.6100	42.0100	42.0100	+0.263%	4,669	-1.095%
2024-04-22	41.7200	41.9000	41.1500	41.9000	+0.024%	7,506	-0.835%
2024-04-19	42.4100	42.5800	41.7300	41.8900	-0.404%	12,476	-0.812%
2024-04-18	41.8300	42.1900	41.7800	42.0600	-0.048%	10,559	-1.213%
2024-04-16	41.8200	42.2300	41.8200	42.0800	-0.142%	5,145	-1.260%
2024-04-15	42.0600	42.2900	41.8700	42.1400	-0.024%	9,940	-1.400%
2024-04-12	42.1900	42.5800	42.0200	42.1500	-0.496%	13,196	-1.423%
2024-04-11	42.7100	43.0000	42.3500	42.3600	-0.094%	16,664	-1.912%
2024-04-10	42.4000	42.6100	42.2250	42.4000	-0.118%	38,788	-2.005%
2024-04-08	42.2500	42.8300	42.2400	42.4500	+0.712%	18,297	-2.120%
2024-04-05	42.5500	42.8600	42.1300	42.1500	-1.056%	6,680	-1.423%
2024-04-04	42.5100	43.1850	42.1300	42.6000	-0.444%	17,295	-2.465%
2024-04-03	42.7500	43.3100	42.7500	42.7900	-0.210%	21,660	-2.898%
2024-04-02	42.9200	43.1400	42.7200	42.8800	-0.116%	7,920	-3.102%
2024-04-01	42.6000	43.0900	42.6000	42.9300	+1.083%	12,757	-3.215%
2024-03-28	43.3800	43.4100	42.4300	42.4700	-2.098%	13,658	-2.166%
2024-03-27	43.0800	43.5100	43.0500	43.3800	+1.355%	15,035	-4.219%
2024-03-26	42.9500	43.7800	42.5300	42.8000	-0.117%	34,706	-2.921%
2024-03-25	43.3000	43.4600	42.7600	42.8500	-0.925%	19,828	-3.034%
2024-03-22	43.6700	43.7200	43.0800	43.2500	-0.916%	23,165	-3.931%
2024-03-21	43.7900	44.0600	43.3400	43.6500	-0.456%	22,103	-4.811%
2024-03-20	43.2300	44.1200	43.1900	43.8500	+1.317%	37,496	-5.245%
2024-03-19	43.0900	43.6500	42.8000	43.2800	+0.511%	35,204	-3.997%
2024-03-18	42.3200	43.2400	42.3200	43.0600	+2.256%	30,468	-3.507%
2024-03-15	42.1700	42.6400	42.0000	42.1100	-0.614%	30,534	-1.330%
2024-03-14	42.5600	42.7500	42.2200	42.3700	-0.773%	17,295	-1.935%
2024-03-13	43.1200	43.1300	42.4200	42.7000	-1.272%	19,132	-2.693%
2024-03-12	42.6700	43.4000	42.6700	43.2500	+1.051%	18,559	-3.931%
2024-03-11	42.7300	43.0900	42.7200	42.8000	0.000%	25,209	-2.921%
2024-03-07	42.8200	43.7300	42.6200	42.8000	+0.234%	31,325	-2.921%
2024-03-06	42.4500	43.7900	41.8450	42.7000	+8.734%	105,016	-2.693%
2024-03-04	40.1300	40.1300	39.2600	39.2700	-2.845%	21,068	+5.806%
2024-03-01	40.2100	40.5250	40.1800	40.4200	+0.298%	16,579	+2.796%
2024-02-29	40.0900	40.3600	39.7700	40.3000	+0.299%	24,149	+3.102%
2024-02-28	40.4300	40.5300	40.0000	40.1800	-0.741%	7,709	+3.410%
2024-02-27	40.0700	40.5350	40.0100	40.4800	+0.847%	25,302	+2.643%
2024-02-26	39.8400	40.1900	39.8400	40.1400	+0.175%	6,646	+3.513%
2024-02-23	40.0000	40.2500	39.9100	40.0700	+0.175%	30,775	+3.694%
2024-02-22	39.9900	40.0500	39.7600	40.0000	+0.175%	16,699	+3.875%
2024-02-21	40.0100	40.1300	39.5000	39.9300	-0.844%	31,862	+4.057%
2024-02-20	39.6400	40.2800	39.3900	40.2700	+2.390%	50,834	+3.179%
2024-02-16	38.8800	40.0100	38.8500	39.3300	+0.846%	73,878	+5.645%
2024-02-15	39.0100	39.2500	38.7500	39.0000	0.000%	82,748	+6.538%
2024-02-14	38.9100	39.3400	38.7300	39.0000	+0.932%	12,569	+6.538%
2024-02-13	39.2000	39.2000	38.1500	38.6400	-1.954%	33,422	+7.531%
2024-02-12	39.4600	39.5500	38.9000	39.4100	+0.536%	34,774	+5.430%
2024-02-09	39.8400	39.8500	39.2000	39.2000	-1.631%	47,256	+5.995%
2024-02-08	38.8700	39.9800	38.8700	39.8500	+0.861%	175,799	+4.266%
2024-02-07	39.0200	39.6800	38.8700	39.5100	+1.178%	81,317	+5.163%
2024-02-06	38.5400	39.0500	38.4900	39.0500	+1.376%	35,146	+6.402%
2024-02-05	38.9200	39.4950	38.5200	38.5200	-1.609%	40,998	+7.866%
2024-02-02	39.2000	39.2100	38.6000	39.1500	-0.710%	30,143	+6.130%
2024-02-01	39.1200	39.4500	38.8500	39.4300	+0.484%	57,995	+5.377%
2024-01-31	39.9400	39.9400	39.0350	39.2400	-0.280%	42,761	+5.887%
2024-01-30	39.6500	39.6500	39.2700	39.3500	-1.081%	25,631	+5.591%
2024-01-29	39.6000	39.7800	39.4000	39.7800	+0.151%	31,723	+4.449%
2024-01-26	39.9000	40.3600	39.4200	39.7200	-0.451%	38,493	+4.607%
2024-01-25	40.5000	40.7600	39.6000	39.9000	-1.506%	37,628	+4.135%
2024-01-24	40.6700	41.0000	40.5100	40.5100	+0.025%	13,656	+2.567%
2024-01-23	41.3100	41.3100	40.1700	40.5000	-2.457%	30,167	+2.593%
2024-01-22	40.9700	41.5600	40.8800	41.5200	+1.367%	8,072	+0.072%
2024-01-19	40.4400	40.9900	40.0100	40.9600	+0.639%	10,626	+1.440%
2024-01-18	40.4700	41.4200	40.4700	40.7000	+0.370%	8,274	+2.088%
2024-01-17	41.6100	41.6100	40.2600	40.5500	-2.804%	11,347	+2.466%
2024-01-16	40.8100	41.7200	40.5100	41.7200	+2.784%	14,717	-0.407%
2024-01-15	40.4700	41.3800	40.2700	40.5900	-0.928%	4,821	+2.365%
2024-01-12	41.1800	41.3150	40.8300	40.9700	-0.413%	4,587	+1.416%
2024-01-11	41.2100	41.2100	40.5000	41.1400	-0.867%	7,342	+0.997%
2024-01-10	40.7100	41.8200	40.7000	41.5000	+2.267%	10,545	+0.120%
2024-01-09	41.1100	41.7000	40.4900	40.5800	-1.361%	8,726	+2.390%
2024-01-08	40.1600	41.5000	40.1600	41.1400	+1.580%	15,303	+0.997%
2024-01-05	40.2000	40.8200	40.2000	40.5000	-0.049%	5,278	+2.593%
2024-01-04	40.6300	40.8700	40.0500	40.5200	+0.546%	9,382	+2.542%
2024-01-03	40.3500	40.3900	40.0000	40.3000	-0.788%	13,843	+3.102%
2024-01-02	40.6600	40.7500	40.0300	40.6200	-0.878%	14,876	+2.290%
2023-12-29	40.4800	41.2500	40.4800	40.9800	+1.637%	4,845	+1.391%
2023-12-28	41.1500	41.1500	39.5700	40.3200	-0.567%	57,491	+3.051%
2023-12-27	39.5000	40.5500	39.5000	40.5500	+2.658%	43,722	+2.466%
2023-12-22	39.0700	39.9100	38.9000	39.5000	+1.282%	43,102	+5.190%
2023-12-21	39.7300	39.7300	38.7500	39.0000	-0.814%	41,622	+6.538%
2023-12-20	39.7400	39.8100	39.1100	39.3200	-1.082%	21,558	+5.671%
2023-12-19	39.8400	40.0000	39.1000	39.7500	-0.226%	20,930	+4.528%
2023-12-18	39.5600	40.2600	39.5600	39.8400	+1.814%	14,338	+4.292%
2023-12-15	40.0000	40.0000	38.7600	39.1300	-2.686%	116,784	+6.185%
2023-12-14	40.9200	40.9700	39.7500	40.2100	-2.474%	209,892	+3.333%
2023-12-13	39.8100	41.2300	39.8100	41.2300	+3.333%	14,350	+0.776%
2023-12-12	39.8100	39.9000	39.4800	39.9000	-0.623%	8,166	+4.135%
2023-12-08	39.8900	40.1500	39.8900	40.1500	+0.375%	11,196	+3.487%
2023-12-07	39.7850	40.0700	39.7850	40.0000	+0.832%	12,304	+3.875%
2023-12-06	39.6500	40.1700	39.5800	39.6700	+0.380%	17,462	+4.739%
2023-12-05	39.7400	39.8150	39.3400	39.5200	+0.407%	8,246	+5.137%
2023-12-04	39.8400	40.0400	39.3600	39.3600	-2.308%	13,445	+5.564%
2023-12-01	39.9000	40.3500	39.7000	40.2900	+0.725%	24,396	+3.127%
2023-11-30	39.0900	40.0300	38.7500	40.0000	+2.328%	65,068	+3.875%
2023-11-29	39.3800	39.6500	39.0500	39.0900	-0.736%	12,902	+6.293%
2023-11-28	38.9900	39.8800	38.9900	39.3800	+0.897%	9,702	+5.510%
2023-11-27	39.1250	39.5600	39.0100	39.0300	-0.687%	5,669	+6.457%
2023-11-24	38.6800	39.3000	38.6500	39.3000	+1.054%	10,204	+5.725%
2023-11-23	38.6100	39.1700	38.4200	38.8900	+2.154%	7,585	+6.840%
2023-11-22	37.4100	38.2600	37.4100	38.0700	+0.821%	9,167	+9.141%
2023-11-21	38.1000	38.9600	37.5200	37.7600	-2.705%	20,668	+10.037%
2023-11-20	38.3900	38.8800	38.1700	38.8100	+0.910%	11,338	+7.060%
2023-11-17	39.4300	39.4300	38.2800	38.4600	-3.197%	18,381	+8.034%
2023-11-16	39.5300	39.8150	39.5300	39.7300	+0.455%	6,080	+4.581%
2023-11-15	39.9400	40.2400	39.4100	39.5500	-1.224%	12,641	+5.057%
2023-11-14	39.0000	40.2900	38.9600	40.0400	+3.570%	44,828	+3.771%
2023-11-13	38.8900	39.0500	38.6100	38.6600	-0.770%	26,002	+7.475%
2023-11-10	39.4000	39.4000	38.5900	38.9600	-1.317%	18,618	+6.648%
2023-11-09	39.9500	40.0000	39.2500	39.4800	-1.275%	11,600	+5.243%
2023-11-08	39.7900	40.6250	39.6700	39.9900	+0.200%	18,912	+3.901%
2023-11-07	41.0000	41.0000	39.9100	39.9100	-3.412%	24,898	+4.109%
2023-11-06	40.6400	41.6700	40.5100	41.3200	+1.648%	18,286	+0.557%
2023-11-03	37.7400	40.7300	37.7300	40.6500	+5.859%	29,309	+2.214%
2023-11-02	38.0000	39.6700	37.8000	38.4000	+1.079%	47,405	+8.203%
2023-11-01	38.7700	38.8500	37.7600	37.9900	-2.188%	25,725	+9.371%
2023-10-31	37.0900	38.9300	36.8200	38.8400	+4.746%	132,169	+6.977%
2023-10-30	37.3500	37.4700	36.8300	37.0800	-0.590%	35,327	+12.055%
2023-10-27	37.3400	37.5100	36.7550	37.3000	+0.620%	20,950	+11.394%
2023-10-26	37.5000	37.8700	36.9400	37.0700	-1.541%	15,838	+12.085%
2023-10-25	37.5800	38.3700	37.5200	37.6500	+1.155%	15,494	+10.359%
2023-10-24	37.9600	38.0800	37.2200	37.2200	-1.534%	14,085	+11.634%
2023-10-23	38.4700	39.0000	37.7700	37.8000	-1.383%	19,888	+9.921%
2023-10-20	38.5800	38.5800	37.8300	38.3300	-1.288%	20,115	+8.401%
2023-10-19	39.4600	39.6500	38.8300	38.8300	-1.696%	12,115	+7.005%
2023-10-18	40.3700	40.3700	39.1500	39.5000	-1.472%	11,992	+5.190%
2023-10-17	40.5200	40.7650	39.9500	40.0900	+0.050%	11,792	+3.642%
2023-10-16	40.3300	40.4600	40.0700	40.0700	-0.645%	9,343	+3.694%
2023-10-13	40.9800	41.0000	40.3300	40.3300	+0.025%	16,817	+3.025%
2023-10-12	39.4500	40.5400	39.4500	40.3200	+2.387%	18,261	+3.051%
2023-10-11	39.5000	39.8150	38.8400	39.3800	-0.304%	18,172	+5.510%
2023-10-10	40.6300	40.6300	39.5000	39.5000	-0.629%	8,369	+5.190%
2023-10-06	40.3400	40.3400	39.3900	39.7500	-1.973%	34,760	+4.528%
2023-10-05	40.3900	40.9300	40.3150	40.5500	+0.322%	14,527	+2.466%
2023-10-04	40.7400	41.2900	40.3200	40.4200	-0.664%	15,574	+2.796%
2023-10-03	39.6300	40.8800	39.6300	40.6900	+1.700%	21,294	+2.114%
2023-10-02	40.6700	40.8800	39.6900	40.0100	-3.194%	24,743	+3.849%
2023-09-29	40.7600	41.4800	40.5700	41.3300	+2.530%	59,752	+0.532%
2023-09-28	39.8500	41.0600	39.8500	40.3100	+2.570%	28,862	+3.076%
2023-09-27	39.2900	39.9600	38.8700	39.3000	+0.051%	41,153	+5.725%
2023-09-26	40.5000	40.8300	39.2700	39.2800	-3.012%	24,641	+5.779%
2023-09-25	40.2400	40.9000	40.1300	40.5000	0.000%	19,744	+2.593%
2023-09-22	41.0400	41.4200	40.3600	40.5000	-1.556%	20,081	+2.593%
2023-09-21	41.4700	41.5350	40.9300	41.1400	-1.814%	22,565	+0.997%
2023-09-20	42.0700	42.0700	41.5500	41.9000	-0.286%	16,793	-0.835%
2023-09-19	42.9200	42.9700	41.6600	42.0200	-2.120%	32,804	-1.119%
2023-09-18	43.1900	43.3800	42.5000	42.9300	-0.717%	9,744	-3.215%
2023-09-15	42.8900	43.4500	42.5300	43.2400	+1.194%	29,654	-3.908%
2023-09-14	42.2800	42.7300	41.9400	42.7300	+1.472%	17,084	-2.762%
2023-09-13	41.9700	42.2300	41.8050	42.1100	+0.766%	8,422	-1.330%
2023-09-12	40.8500	42.0500	40.8500	41.7900	+1.064%	12,389	-0.574%
2023-09-11	40.6500	41.4900	40.6500	41.3500	+1.797%	5,446	+0.484%
2023-09-08	40.5100	41.1000	40.5000	40.6200	-0.123%	19,229	+2.290%
2023-09-07	40.5000	40.8900	40.5000	40.6700	+0.172%	14,836	+2.164%
2023-09-06	41.0500	41.3100	40.6000	40.6000	-1.313%	7,387	+2.340%
2023-09-05	41.4300	41.7800	41.0200	41.1400	-1.673%	12,533	+0.997%
2023-09-01	44.0000	44.0000	41.4950	41.8400	-4.909%	20,280	-0.693%
2023-08-31	43.5000	44.7600	42.2500	44.0000	+4.737%	46,633	-5.568%
2023-08-30	41.4900	42.5000	41.4900	42.0100	+2.164%	16,582	-1.095%
2023-08-29	40.5600	41.3300	40.5300	41.1200	+1.531%	9,076	+1.046%
2023-08-28	40.7600	41.0000	40.5000	40.5000	-1.051%	5,460	+2.593%
2023-08-25	40.5400	41.1400	40.5000	40.9300	+0.442%	9,341	+1.515%
2023-08-24	40.6700	41.1000	40.6700	40.7500	-0.025%	11,072	+1.963%
2023-08-23	40.6800	41.0100	40.6700	40.7600	+0.221%	8,736	+1.938%
2023-08-22	40.5800	41.1200	40.5800	40.6700	-0.853%	22,509	+2.164%
2023-08-21	41.2000	41.7800	40.9100	41.0200	-2.124%	12,679	+1.292%
2023-08-18	41.2600	42.3900	41.2600	41.9100	+0.167%	9,889	-0.859%
2023-08-17	41.5500	42.2200	41.3500	41.8400	-1.367%	11,197	-0.693%
2023-08-16	41.5000	42.7500	41.4350	42.4200	+2.118%	17,064	-2.051%
2023-08-15	40.6800	41.8500	40.6300	41.5400	+1.540%	24,567	+0.024%
2023-08-14	40.8800	41.7000	40.8800	40.9100	+0.073%	10,083	+1.564%
2023-08-11	40.8200	40.8800	40.2800	40.8800	-0.608%	60,889	+1.639%
2023-08-10	40.9000	41.1500	40.8300	41.1300	+0.908%	19,135	+1.021%
2023-08-09	40.1600	41.3000	40.1600	40.7600	+0.493%	48,968	+1.938%
2023-08-08	41.0100	41.3700	40.2300	40.5600	-1.242%	27,358	+2.441%
2023-08-04	41.4100	41.7600	41.0100	41.0700	-1.036%	6,601	+1.169%
2023-08-03	41.1800	41.8500	40.9000	41.5000	+1.121%	17,357	+0.120%
2023-08-02	40.9700	42.0200	40.9200	41.0400	-2.956%	60,144	+1.243%
2023-08-01	44.0300	44.5000	41.8600	42.2900	-3.930%	67,865	-1.750%
2023-07-31	41.8700	44.2500	41.7000	44.0200	+4.810%	76,438	-5.611%
2023-07-28	42.1100	42.4700	41.5550	42.0000	-1.639%	38,253	-1.071%
2023-07-27	43.5900	43.8700	42.7000	42.7000	-2.400%	11,137	-2.693%
2023-07-26	43.9400	44.2200	43.7500	43.7500	-0.432%	3,107	-5.029%
2023-07-25	44.7500	44.7800	43.7500	43.9400	-0.768%	12,983	-5.439%
2023-07-24	44.3800	44.5100	43.7500	44.2800	-1.469%	9,762	-6.165%
2023-07-21	44.6100	45.6700	44.6100	44.9400	+0.111%	9,810	-7.543%
2023-07-20	44.7900	45.1800	44.3700	44.8900	+0.967%	7,649	-7.440%
2023-07-19	44.1900	44.9100	43.9000	44.4600	+1.253%	14,034	-6.545%
2023-07-18	44.1700	44.1900	43.3500	43.9100	-0.656%	25,896	-5.375%
2023-07-17	43.8500	44.2700	43.7500	44.2000	+0.569%	6,053	-5.995%
2023-07-14	43.5700	44.5900	43.5700	43.9500	-1.502%	10,690	-5.461%
2023-07-13	43.7300	44.7500	43.6650	44.6200	+2.716%	20,967	-6.880%
2023-07-12	44.0800	44.0800	43.4100	43.4400	-1.497%	14,314	-4.351%
2023-07-11	44.8900	45.0500	44.1000	44.1000	-2.087%	7,940	-5.782%
2023-07-10	44.9200	45.3900	44.5850	45.0400	+0.626%	168,126	-7.749%
2023-07-07	44.3100	44.7600	44.2200	44.7600	+0.224%	6,926	-7.172%
2023-07-06	44.0000	44.9000	44.0000	44.6600	+0.949%	9,880	-6.964%
2023-07-05	43.5100	44.6400	43.5000	44.2400	-0.607%	9,151	-6.080%
2023-07-04	44.1600	44.5100	44.1500	44.5100	+0.022%	3,521	-6.650%
2023-06-30	44.2200	44.7450	44.0700	44.5000	+1.159%	51,692	-6.629%
2023-06-29	44.5600	44.6100	43.6300	43.9900	-0.879%	14,493	-5.547%
2023-06-28	45.2700	45.2700	43.9400	44.3800	-0.671%	24,423	-6.377%
2023-06-27	43.5600	44.7500	43.4500	44.6800	+3.163%	44,803	-7.005%
2023-06-26	43.0000	43.5500	42.9900	43.3100	+0.023%	9,524	-4.064%
2023-06-23	43.4100	43.7200	43.0750	43.3000	-0.092%	7,737	-4.042%
2023-06-22	44.5600	44.5600	43.1200	43.3400	-1.388%	12,762	-4.130%
2023-06-21	44.0600	44.1900	43.2700	43.9500	+0.664%	20,245	-5.461%
2023-06-20	44.0600	44.3100	43.6500	43.6600	-1.199%	18,789	-4.833%
2023-06-19	43.8100	44.5200	43.8100	44.1900	-0.697%	3,212	-5.974%
2023-06-16	44.8000	44.8200	44.3500	44.5000	+0.361%	12,313	-6.629%
2023-06-15	45.1700	45.1700	43.9100	44.3400	-1.049%	13,645	-6.292%
2023-06-14	44.8100	45.2200	44.6100	44.8100	-0.422%	10,972	-7.275%
2023-06-13	45.9900	45.9900	44.3300	45.0000	+0.178%	108,870	-7.667%
2023-06-12	44.5000	45.3200	44.5000	44.9200	+1.171%	12,177	-7.502%
2023-06-09	44.3900	44.5000	43.7800	44.4000	-0.627%	13,922	-6.419%
2023-06-08	44.5100	44.7500	44.0000	44.6800	-0.468%	15,523	-7.005%
2023-06-07	45.9200	45.9300	43.6600	44.8900	-1.686%	34,937	-7.440%
2023-06-06	44.9800	45.6700	44.3100	45.6600	+1.806%	77,808	-9.001%
2023-06-05	46.4600	46.4600	44.6100	44.8500	-3.257%	9,563	-7.358%
2023-06-02	46.2600	46.4700	45.8200	46.3600	+0.826%	10,668	-10.375%
2023-06-01	46.4600	46.4600	45.7800	45.9800	-0.519%	29,039	-9.635%
2023-05-31	45.8300	46.5200	45.6300	46.2200	+1.582%	82,205	-10.104%
2023-05-30	46.9600	46.9900	45.4000	45.5000	-0.197%	18,183	-8.681%
2023-05-29	45.5100	46.1050	45.4600	45.5900	+1.311%	7,005	-8.862%
2023-05-26	46.9500	46.9500	44.7000	45.0000	-1.639%	22,315	-7.667%
2023-05-25	45.2100	46.6600	45.2100	45.7500	+1.172%	34,426	-9.180%
2023-05-24	47.3400	47.3400	45.0300	45.2200	-2.711%	23,986	-8.116%
2023-05-23	48.8000	48.8000	46.0500	46.4800	-3.927%	31,997	-10.607%
2023-05-19	48.5000	48.5000	47.8500	48.3800	+0.062%	26,792	-14.117%
2023-05-18	48.3500	48.5900	48.2800	48.3500	-0.309%	8,652	-14.064%
2023-05-17	48.4000	48.7200	48.2500	48.5000	+0.895%	5,861	-14.330%
2023-05-16	47.7600	48.3600	47.7350	48.0700	+0.250%	9,826	-13.564%
2023-05-15	47.1000	48.2400	47.1000	47.9500	+0.503%	5,235	-13.347%
2023-05-12	47.8500	48.6600	47.4000	47.7100	-1.487%	8,757	-12.911%
2023-05-11	47.3000	48.4300	47.3000	48.4300	+2.087%	13,287	-14.206%
2023-05-10	47.2600	47.4400	47.2500	47.4400	-0.021%	20,701	-12.416%
2023-05-09	46.8300	47.4800	46.7800	47.4500	+1.671%	9,948	-12.434%
2023-05-08	46.0100	46.8500	46.0100	46.6700	+0.886%	19,343	-10.971%
2023-05-05	47.1500	47.5600	45.9600	46.2600	-1.804%	23,183	-10.182%
2023-05-04	49.0300	49.0300	45.0100	47.1100	-5.949%	28,269	-11.802%
2023-05-03	50.1000	50.4000	49.6000	50.0900	-0.219%	17,174	-17.049%
2023-05-02	49.6200	51.3800	49.6200	50.2000	+0.120%	14,943	-17.231%
2023-05-01	51.0200	51.0200	49.5400	50.1400	-2.660%	11,138	-17.132%
2023-04-28	50.0500	51.7200	50.0500	51.5100	+0.351%	11,962	-19.336%
2023-04-27	51.5700	52.5500	50.5000	51.3300	+1.523%	14,202	-19.053%
2023-04-26	51.6500	51.6500	49.8700	50.5600	-0.158%	30,843	-17.820%
2023-04-25	50.5200	50.6400	50.4050	50.6400	-0.393%	6,208	-17.950%
2023-04-24	50.2600	50.8400	50.0200	50.8400	+0.217%	8,841	-18.273%
2023-04-21	50.8200	50.8200	50.0000	50.7300	+0.257%	5,057	-18.096%
2023-04-20	51.4700	51.4700	50.3100	50.6000	-0.570%	6,903	-17.885%
2023-04-19	49.8100	50.8900	49.8000	50.8900	+1.253%	13,934	-18.353%
2023-04-18	51.0900	51.0900	50.0100	50.2600	-1.121%	11,947	-17.330%
2023-04-17	51.0100	51.0100	50.0100	50.8300	-0.839%	8,722	-18.257%
2023-04-14	51.5800	52.4000	51.1900	51.2600	-1.423%	15,086	-18.943%
2023-04-13	51.1600	52.0700	50.7800	52.0000	+2.262%	24,784	-20.096%
2023-04-12	52.3900	53.0000	50.8500	50.8500	-2.305%	27,151	-18.289%
2023-04-11	51.0000	52.0500	50.7950	52.0500	+1.363%	35,698	-20.173%
2023-04-10	52.0400	52.3600	51.1500	51.3500	-0.330%	11,644	-19.085%
2023-04-06	51.6000	51.7800	51.3100	51.5200	-0.923%	12,233	-19.352%
2023-04-05	49.6700	52.0900	49.6700	52.0000	+3.503%	11,564	-20.096%
2023-04-04	49.6700	50.6500	49.6700	50.2400	-0.495%	6,335	-17.297%
2023-04-03	49.2500	51.1500	49.2500	50.4900	-1.000%	23,135	-17.706%
2023-03-31	49.1600	51.0000	49.1600	51.0000	+2.885%	62,698	-18.529%
2023-03-30	49.9500	49.9500	49.1200	49.5700	+0.793%	18,976	-16.179%
2023-03-29	48.0000	49.4800	48.0000	49.1800	+2.801%	23,577	-15.514%
2023-03-28	47.9800	48.0000	47.0300	47.8400	+0.525%	20,367	-13.148%
2023-03-27	48.5600	48.5600	47.3200	47.5900	-0.335%	13,973	-12.692%
2023-03-24	46.6600	47.7500	46.3700	47.7500	+1.899%	22,625	-12.984%
2023-03-23	46.6200	47.2500	46.6200	46.8600	+1.429%	6,874	-11.332%
2023-03-22	46.1300	46.8700	46.1300	46.2000	+0.939%	12,835	-10.065%
2023-03-21	45.6100	45.7700	45.5000	45.7700	-0.327%	7,622	-9.220%
2023-03-20	45.4900	46.2100	45.4900	45.9200	+0.547%	17,579	-9.517%
2023-03-17	46.5100	46.5800	45.5800	45.6700	-1.806%	32,283	-9.021%
2023-03-16	45.1000	46.8600	45.1000	46.5100	+1.506%	15,786	-10.664%
2023-03-15	45.5100	46.5000	44.5000	45.8200	-0.435%	12,779	-9.319%
2023-03-14	46.0200	46.5000	45.2900	46.0200	+1.545%	34,341	-9.713%
2023-03-13	45.6200	46.7400	45.0800	45.3200	-1.820%	43,844	-8.319%
2023-03-10	47.0000	47.0500	46.1600	46.1600	-1.787%	10,066	-9.987%
2023-03-09	47.5300	48.0800	47.0000	47.0000	-0.508%	5,323	-11.596%
2023-03-08	47.3800	47.9000	47.0200	47.2400	-0.021%	28,451	-12.045%
2023-03-07	48.1900	48.2000	47.1200	47.2500	-2.032%	9,476	-12.063%
2023-03-06	48.8000	49.0600	47.9000	48.2300	-1.872%	22,734	-13.850%
2023-03-03	49.9800	49.9800	48.0000	49.1500	+1.676%	18,879	-15.463%
2023-03-02	47.8850	48.7100	47.4100	48.3400	-0.433%	11,670	-14.046%
2023-03-01	47.7700	48.7700	47.7700	48.5500	+1.590%	11,586	-14.418%
2023-02-28	47.2100	47.7900	47.1600	47.7900	+0.717%	46,564	-13.057%
2023-02-27	48.8800	48.8800	47.3400	47.4500	-2.786%	22,086	-12.434%
2023-02-24	47.3200	49.2500	47.0600	48.8100	+2.953%	18,835	-14.874%
2023-02-23	47.8300	48.1100	47.2100	47.4100	+0.211%	10,514	-12.360%
2023-02-22	47.5300	48.1300	47.2500	47.3100	-0.963%	23,434	-12.175%
2023-02-21	47.4200	48.5800	47.4100	47.7700	-1.404%	13,304	-13.021%
2023-02-17	47.6300	48.6400	47.0500	48.4500	+3.063%	24,937	-14.241%
2023-02-16	47.1600	47.3700	46.8000	47.0100	-0.571%	22,736	-11.615%
2023-02-15	46.6100	47.5600	46.6100	47.2800	+0.961%	7,153	-12.119%
2023-02-14	46.0000	47.3900	46.0000	46.8300	+2.518%	12,392	-11.275%
2023-02-13	45.2600	46.1600	45.0600	45.6800	+1.511%	16,263	-9.041%
2023-02-10	45.9400	45.9400	45.0000	45.0000	-2.216%	13,472	-7.667%
2023-02-09	45.7400	46.6400	45.4000	46.0200	+1.232%	10,732	-9.713%
2023-02-08	46.8600	46.8600	45.3300	45.4600	-3.070%	13,040	-8.601%
2023-02-07	47.6250	48.0000	46.8700	46.9000	-2.149%	17,825	-11.407%
2023-02-06	47.0000	47.9300	46.9400	47.9300	+1.654%	16,137	-13.311%
2023-02-03	46.5100	48.3500	46.5100	47.1500	+0.985%	38,798	-11.877%

.dark-mode .NL9FTn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NL9FTn{ color: #333333; background-color: white; border: 2px solid #333333; }ANDANDLAUER HEALTHCARE GROUP INCstock TSE

AND
ANDLAUER HEALTHCARE GROUP INC
stock TSE