ANDC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.100	1.120	1.080	1.080	1.080	55,000
2026-07-20	1.100	1.100	1.050	1.070	1.070	103,055
2026-07-17	1.070	1.110	1.040	1.100	1.100	64,554
2026-07-16	1.070	1.070	1.020	1.030	1.030	11,000
2026-07-15	1.120	1.130	1.110	1.110	1.110	13,645
2026-07-14	1.140	1.140	1.100	1.110	1.110	6,215
2026-07-13	1.180	1.210	1.090	1.100	1.100	20,500
2026-07-10	1.190	1.190	1.170	1.170	1.170	11,275
2026-07-09	1.200	1.210	1.160	1.160	1.160	8,900
2026-07-08	1.170	1.200	1.130	1.160	1.160	18,240
2026-07-07	1.160	1.160	1.110	1.120	1.120	26,900
2026-07-06	1.170	1.190	1.140	1.190	1.190	30,755
2026-07-03	1.170	1.190	1.170	1.190	1.190	11,800
2026-07-02	1.190	1.190	1.100	1.110	1.110	8,500
2026-06-30	1.170	1.170	1.150	1.170	1.170	10,000
2026-06-29	1.160	1.160	1.100	1.130	1.130	23,900
2026-06-26	1.150	1.200	1.150	1.160	1.160	16,300
2026-06-25	1.150	1.160	1.120	1.130	1.130	18,100
2026-06-24	1.120	1.150	1.110	1.140	1.140	43,600
2026-06-23	1.250	1.250	1.160	1.180	1.180	61,200
2026-06-22	1.310	1.350	1.230	1.330	1.330	91,250
2026-06-19	1.270	1.340	1.270	1.330	1.330	19,800
2026-06-18	1.270	1.290	1.210	1.260	1.260	51,200
2026-06-17	1.240	1.320	1.210	1.230	1.230	41,300
2026-06-16	1.240	1.250	1.200	1.230	1.230	128,200
2026-06-15	1.210	1.270	1.200	1.200	1.200	21,255
2026-06-12	1.150	1.180	1.150	1.150	1.150	30,000
2026-06-11	1.110	1.150	1.100	1.150	1.150	25,500
2026-06-10	1.140	1.140	1.070	1.080	1.080	19,900
2026-06-09	1.200	1.200	1.120	1.130	1.130	12,800
2026-06-08	1.250	1.250	1.200	1.210	1.210	17,300
2026-06-05	1.270	1.270	1.210	1.230	1.230	14,690
2026-06-04	1.320	1.330	1.300	1.310	1.310	26,350
2026-06-03	1.400	1.400	1.320	1.330	1.330	18,700
2026-06-02	1.450	1.470	1.400	1.420	1.420	47,200
2026-06-01	1.310	1.420	1.300	1.400	1.400	26,500
2026-05-29	1.270	1.280	1.240	1.270	1.270	19,700
2026-05-28	1.250	1.350	1.250	1.290	1.290	29,800
2026-05-27	1.230	1.250	1.230	1.250	1.250	11,900
2026-05-26	1.250	1.260	1.220	1.260	1.260	18,800
2026-05-25	1.250	1.250	1.250	1.250	1.250	400
2026-05-22	1.240	1.240	1.220	1.220	1.220	1,900
2026-05-21	1.260	1.260	1.210	1.250	1.250	9,000
2026-05-20	1.160	1.240	1.160	1.230	1.230	7,900
2026-05-19	1.180	1.250	1.130	1.240	1.240	12,500
2026-05-15	1.160	1.190	1.150	1.160	1.160	26,600
2026-05-14	1.260	1.260	1.200	1.230	1.230	24,600
2026-05-13	1.140	1.270	1.130	1.240	1.240	73,500
2026-05-12	1.000	1.050	0.990	1.040	1.040	18,400
2026-05-11	0.980	1.020	0.940	1.020	1.020	12,500
2026-05-08	0.980	0.980	0.900	0.910	0.910	15,900
2026-05-07	0.960	0.970	0.920	0.920	0.920	19,500
2026-05-06	0.960	0.980	0.960	0.960	0.960	9,430
2026-05-05	0.920	0.920	0.880	0.890	0.890	68,000
2026-05-04	0.950	0.950	0.910	0.920	0.920	10,000
2026-05-01	1.010	1.010	0.980	0.980	0.980	2,500
2026-04-30	1.010	1.010	0.980	1.000	1.000	15,700
2026-04-29	0.990	1.000	0.970	0.970	0.970	13,200
2026-04-28	1.000	1.010	0.960	1.000	1.000	26,900
2026-04-27	1.060	1.060	1.020	1.030	1.030	3,100

← NewerPage 2 of 4 · 234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.