Andlauer Healthcare Gr (AND)

AND
🏛️ Canada →
52.77
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:40 53.05 53.05 53.05 53.05 0.1K
09:53 53.28 53.28 53.28 53.28 0.2K
10:00 53.37 53.38 53.37 53.38 0.2K
10:19 53.38 53.38 53.38 53.38 0.1K
10:23 53.39 53.39 53.39 53.39 0.5K
10:54 53.36 53.36 53.36 53.36 0.1K
11:13 53.36 53.36 53.35 53.35 0.4K
11:17 53.35 53.35 53.35 53.35 0.2K
11:20 53.34 53.34 53.34 53.34 0.1K
11:21 53.33 53.35 53.33 53.35 0.6K
11:28 53.33 53.35 53.33 53.35 0.6K
11:41 53.33 53.33 53.33 53.33 0.1K
12:23 53.31 53.31 53.31 53.31 0.2K
13:36 53.29 53.29 53.29 53.29 0.1K
13:41 53.27 53.27 53.27 53.27 0.2K
13:43 53.27 53.28 53.27 53.28 2.5K
14:14 53.28 53.28 53.28 53.28 0.1K
14:16 53.28 53.28 53.28 53.28 0.2K
14:18 53.29 53.31 53.29 53.31 0.2K
14:41 53.28 53.28 53.28 53.28 0.6K
14:46 53.29 53.29 53.29 53.29 0.1K
14:54 53.30 53.30 53.30 53.30 0.1K
15:12 53.29 53.29 53.28 53.28 1.5K
15:21 53.28 53.28 53.28 53.28 0.7K
15:24 53.31 53.31 53.31 53.31 0.1K
15:27 53.30 53.30 53.30 53.30 0.6K
15:29 53.29 53.29 53.27 53.27 1.1K
15:36 53.28 53.28 53.28 53.28 0.1K
15:41 53.29 53.29 53.29 53.29 0.2K
15:48 53.29 53.29 53.29 53.29 0.1K
15:49 53.29 53.29 53.29 53.29 0.8K
15:50 53.28 53.28 53.28 53.28 1.9K
15:56 53.29 53.29 53.29 53.29 0.3K
15:58 53.29 53.29 53.29 53.29 1.2K
15:59 53.29 53.29 53.29 53.29 0.3K
16:00 53.28 53.28 53.28 53.28 1.8K
16:01 53.28 53.28 53.28 53.28 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 53.02 53.20 52.66 52.77 0.0M
2025-09-29 53.27 53.27 52.97 52.98 0.0M
2025-09-26 53.05 53.40 53.05 53.28 0.0M
2025-09-25 53.22 53.34 53.22 53.22 0.0M
2025-09-24 53.19 53.41 53.19 53.22 0.0M
2025-09-23 53.20 53.43 53.20 53.20 0.0M
2025-09-22 53.18 53.43 53.11 53.15 0.0M
2025-09-19 53.50 53.50 53.42 53.46 0.0M
2025-09-18 53.60 53.85 53.60 53.72 0.0M
2025-09-17 53.48 53.63 53.35 53.57 0.0M
2025-09-16 53.44 53.44 53.26 53.26 0.0M
2025-09-15 53.46 53.46 53.24 53.27 0.0M
2025-09-12 53.31 53.37 53.30 53.32 0.1M
2025-09-11 53.47 53.47 53.23 53.32 0.0M
2025-09-10 53.32 53.36 53.29 53.34 0.0M
2025-09-09 53.37 53.47 53.24 53.29 0.0M
2025-09-08 53.27 53.47 53.27 53.37 0.0M
2025-09-05 53.30 53.42 53.26 53.39 0.0M
2025-09-04 53.22 53.36 53.22 53.30 0.0M
2025-09-03 53.47 53.56 53.20 53.26 0.1M
2025-09-02 53.35 53.39 53.20 53.30 0.0M
2025-08-29 53.85 53.85 53.31 53.31 0.0M
2025-08-28 53.30 53.36 53.30 53.30 0.0M
2025-08-27 53.34 53.35 53.30 53.32 0.3M
2025-08-26 53.12 53.45 53.12 53.36 0.1M
2025-08-25 53.17 53.26 53.10 53.17 0.0M
2025-08-22 53.15 53.34 53.11 53.18 0.0M
2025-08-21 53.38 53.44 53.30 53.34 0.0M
2025-08-20 53.31 53.47 53.31 53.40 0.0M
2025-08-19 53.56 53.60 53.37 53.39 0.0M
2025-08-18 53.58 53.60 53.57 53.60 0.0M
2025-08-15 53.59 53.60 53.57 53.60 0.0M
2025-08-14 53.34 53.60 53.34 53.59 0.0M
2025-08-13 53.59 53.76 53.48 53.55 0.0M
2025-08-12 53.33 53.76 53.33 53.55 0.0M
2025-08-11 53.30 53.45 53.21 53.36 0.1M
2025-08-08 53.12 53.35 53.05 53.30 0.1M
2025-08-07 53.15 53.15 52.95 53.00 0.1M
2025-08-06 53.32 53.32 52.95 53.19 0.1M
2025-08-05 52.98 53.21 52.12 52.93 0.0M
2025-08-01 53.02 53.12 52.94 52.95 0.1M
2025-07-31 53.10 53.10 52.95 53.00 0.1M
2025-07-30 53.05 53.20 53.05 53.10 0.0M
2025-07-29 52.98 53.27 52.96 53.02 0.0M
2025-07-28 52.95 53.12 52.93 52.95 0.1M
2025-07-25 52.99 53.11 52.89 52.98 0.0M
2025-07-24 53.25 53.38 52.95 52.99 0.1M
2025-07-23 53.21 53.37 53.10 53.23 0.1M
2025-07-22 52.85 53.35 52.85 53.30 0.1M
2025-07-21 53.46 53.46 53.07 53.22 0.0M
2025-07-18 52.79 53.42 52.79 53.40 0.0M
2025-07-17 53.55 53.55 53.10 53.46 0.1M
2025-07-16 53.67 53.67 53.34 53.55 0.1M
2025-07-15 53.30 53.67 52.92 53.49 0.1M
2025-07-14 53.29 53.33 52.97 53.30 0.0M
2025-07-11 53.00 53.33 52.82 53.33 0.1M
2025-07-10 52.85 53.01 52.73 53.00 0.1M
2025-07-09 53.21 53.21 52.80 52.87 0.1M
2025-07-08 53.19 53.19 52.84 52.91 0.1M
2025-07-07 52.76 53.38 52.65 53.19 0.1M
2025-07-04 52.83 52.83 52.40 52.52 0.0M
2025-07-03 52.70 53.29 52.54 52.69 0.1M
2025-07-02 52.76 52.89 52.51 52.69 0.1M
2025-06-30 52.67 52.67 52.35 52.61 0.1M
2025-06-27 52.10 52.40 52.10 52.20 0.2M
2025-06-26 52.02 52.25 51.90 52.24 0.1M
2025-06-25 52.10 52.46 51.40 51.97 0.1M
2025-06-24 52.08 52.19 51.74 52.04 0.0M
2025-06-23 51.44 52.10 51.44 51.64 0.1M
2025-06-20 51.64 51.89 51.60 51.80 0.1M
2025-06-19 51.55 51.89 51.05 51.89 0.0M
2025-06-18 52.90 52.90 51.80 51.93 0.3M
2025-06-17 52.62 52.73 51.94 52.42 0.1M
2025-06-16 52.68 52.96 52.53 52.61 0.1M
2025-06-13 52.80 52.84 52.64 52.81 0.1M
2025-06-12 53.10 53.10 52.88 52.89 0.1M
2025-06-11 53.05 53.23 53.01 53.09 0.1M
2025-06-10 53.15 53.15 53.01 53.11 0.1M
2025-06-09 53.37 53.37 53.07 53.11 0.0M
2025-06-06 53.29 53.37 53.10 53.11 0.1M
2025-06-05 53.63 53.63 53.05 53.05 0.1M
2025-06-04 53.54 53.55 53.24 53.35 0.1M
2025-06-03 53.50 53.52 53.34 53.40 0.2M
2025-06-02 53.56 53.60 53.29 53.42 0.1M
2025-05-30 53.65 53.65 53.38 53.45 0.5M
2025-05-29 53.83 53.83 53.48 53.53 0.1M
2025-05-28 53.65 53.72 53.50 53.53 0.0M
2025-05-27 53.55 53.93 53.47 53.60 0.1M
2025-05-26 53.52 53.88 53.52 53.68 0.0M
2025-05-23 53.55 53.85 53.49 53.50 0.1M
2025-05-22 53.50 53.92 53.47 53.63 0.2M
2025-05-21 53.46 53.80 53.39 53.50 0.1M
2025-05-20 53.29 53.56 53.29 53.45 0.1M
2025-05-16 53.58 53.58 53.48 53.50 0.1M
2025-05-15 53.53 53.59 53.45 53.48 0.1M
2025-05-14 53.51 53.60 53.47 53.55 0.1M
2025-05-13 53.53 53.62 53.45 53.50 0.1M
2025-05-12 53.53 53.64 53.45 53.54 0.1M
2025-05-09 53.50 53.65 53.43 53.50 0.1M
2025-05-08 53.54 53.56 53.38 53.50 0.1M
2025-05-07 53.55 53.60 53.45 53.59 0.1M
2025-05-06 53.55 53.69 53.27 53.56 0.1M
2025-05-05 53.47 53.71 53.45 53.52 0.0M
2025-05-02 53.44 53.73 53.35 53.51 0.1M
2025-05-01 53.50 53.71 53.08 53.34 0.2M
2025-04-30 53.39 53.50 53.25 53.50 0.1M
2025-04-29 53.22 53.46 53.20 53.27 0.2M
2025-04-28 53.13 53.38 53.10 53.27 0.2M
2025-04-25 53.08 53.46 53.08 53.18 0.3M
2025-04-24 53.20 53.58 53.00 53.32 1.3M
2025-04-23 42.54 42.65 41.92 41.96 0.0M
2025-04-22 42.01 42.17 41.61 42.09 0.0M
2025-04-21 41.03 42.29 41.03 42.06 0.0M
2025-04-17 41.00 41.38 40.92 41.37 0.0M
2025-04-16 39.94 40.70 39.93 40.68 0.0M
2025-04-15 41.01 41.01 40.11 40.37 0.0M
2025-04-14 40.57 40.90 40.40 40.90 0.0M
2025-04-11 39.04 40.46 38.99 40.10 0.0M
2025-04-10 40.72 41.00 39.05 39.09 0.0M
2025-04-09 39.41 41.78 39.41 41.27 0.0M
2025-04-08 41.07 41.07 39.19 39.50 0.1M
2025-04-07 39.54 40.15 39.00 39.78 0.1M
2025-04-04 39.09 40.18 39.00 39.80 0.1M
2025-04-03 39.07 39.63 38.95 39.54 0.0M
2025-04-02 38.73 39.55 38.73 39.40 0.0M
2025-04-01 38.98 39.73 38.81 39.10 0.1M
2025-03-31 39.47 40.07 39.00 39.00 0.0M
2025-03-28 40.01 40.96 39.69 39.82 0.0M
2025-03-27 40.75 41.69 39.91 40.25 0.1M
2025-03-26 37.19 41.91 37.19 40.75 0.2M
2025-03-25 37.59 38.52 37.33 38.00 0.1M
2025-03-24 38.21 38.76 37.83 37.83 0.0M
2025-03-21 36.68 38.45 36.68 38.18 0.0M
2025-03-20 39.11 39.23 38.02 38.64 0.0M
2025-03-19 38.52 38.99 38.40 38.81 0.0M
2025-03-18 38.71 38.94 38.32 38.53 0.0M
2025-03-17 37.67 39.98 37.67 38.71 0.0M
2025-03-14 37.91 38.31 37.49 38.20 0.0M
2025-03-13 38.14 38.18 37.16 38.00 0.1M
2025-03-12 38.53 38.55 37.81 38.14 0.0M
2025-03-11 39.44 39.75 38.53 38.56 0.0M
2025-03-10 40.17 40.37 39.50 39.75 0.0M
2025-03-07 40.03 40.25 39.66 40.25 0.0M
2025-03-06 38.96 40.19 38.73 39.94 0.0M
2025-03-05 39.19 39.92 38.14 39.01 0.1M
2025-03-04 38.00 39.63 37.91 39.20 0.1M
2025-03-03 40.02 40.40 38.44 38.87 0.1M
2025-02-28 42.58 42.58 40.17 40.33 0.1M
2025-02-27 45.19 45.19 41.88 42.25 0.0M
2025-02-26 45.00 45.35 44.89 45.11 0.0M
2025-02-25 45.47 45.52 45.10 45.37 0.0M
2025-02-24 45.77 46.06 45.40 45.54 0.0M
2025-02-21 45.77 45.77 44.73 45.39 0.0M
2025-02-20 45.60 45.69 44.99 45.23 0.1M
2025-02-19 45.03 45.66 44.96 45.60 0.0M
2025-02-18 45.40 45.62 45.03 45.33 0.0M
2025-02-14 45.30 45.50 45.02 45.46 0.0M
2025-02-13 46.00 46.16 45.03 45.25 0.0M
2025-02-12 46.29 46.83 45.59 46.00 0.0M
2025-02-11 46.12 47.00 46.12 46.65 0.0M
2025-02-10 46.69 46.69 46.08 46.27 0.0M
2025-02-07 45.90 46.15 45.63 46.06 0.0M
2025-02-06 46.22 46.39 45.74 46.14 0.0M
2025-02-05 46.60 46.60 45.92 46.23 0.0M
2025-02-04 46.47 46.52 45.96 46.30 0.1M
2025-02-03 45.45 46.10 44.99 45.90 0.0M
2025-01-31 47.08 47.98 45.35 45.66 0.0M
2025-01-30 46.29 47.04 46.15 46.42 0.0M
2025-01-29 45.69 46.56 45.50 46.28 0.1M
2025-01-28 46.00 46.75 45.75 45.83 0.0M
2025-01-27 45.00 46.42 45.00 46.00 0.0M
2025-01-24 47.71 47.71 46.12 46.12 0.0M
2025-01-23 45.97 46.50 45.81 46.19 0.0M
2025-01-22 45.81 46.54 45.40 45.97 0.0M
2025-01-21 46.70 46.96 45.57 45.78 0.0M
2025-01-20 46.00 48.00 46.00 46.80 0.0M
2025-01-17 45.73 46.32 45.73 46.20 0.0M
2025-01-16 45.01 46.01 44.78 45.85 0.0M
2025-01-15 44.66 45.08 44.20 44.93 0.0M
2025-01-14 44.03 45.05 44.03 44.27 0.1M
2025-01-13 43.41 44.21 43.41 44.01 0.0M
2025-01-10 43.11 43.56 43.11 43.30 0.0M
2025-01-09 43.61 43.79 43.10 43.10 0.0M
2025-01-08 43.14 43.83 43.14 43.83 0.0M
2025-01-07 43.33 43.73 43.31 43.73 0.0M
2025-01-06 43.11 43.81 43.11 43.45 0.0M
2025-01-03 43.47 43.64 43.11 43.64 0.0M
2025-01-02 42.70 44.12 42.70 43.76 0.0M