ANDC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.060	1.060	1.050	1.050	1.050	2,900
2026-04-23	1.050	1.050	1.000	1.030	1.030	1,600
2026-04-22	1.090	1.130	1.040	1.050	1.050	31,400
2026-04-21	1.040	1.130	1.030	1.060	1.060	60,800
2026-04-20	1.000	1.070	1.000	1.050	1.050	89,600
2026-04-17	1.010	1.030	0.990	1.030	1.030	51,850
2026-04-16	0.950	1.000	0.910	1.000	1.000	27,600
2026-04-15	0.870	0.920	0.870	0.910	0.910	27,442
2026-04-14	0.830	0.880	0.830	0.860	0.860	13,000
2026-04-13	0.780	0.790	0.780	0.790	0.790	2,316
2026-04-10	0.810	0.810	0.780	0.790	0.790	9,000
2026-04-09	0.770	0.770	0.770	0.770	0.770	2,000
2026-04-08	0.790	0.790	0.760	0.760	0.760	49,500
2026-04-07	0.750	0.750	0.710	0.730	0.730	12,400
2026-04-06	0.790	0.790	0.780	0.780	0.780	2,500
2026-04-02	0.750	0.800	0.750	0.780	0.780	4,529
2026-04-01	0.800	0.800	0.780	0.790	0.790	38,200
2026-03-31	0.740	0.800	0.740	0.800	0.800	21,417
2026-03-30	0.720	0.720	0.700	0.700	0.700	78,600
2026-03-27	0.710	0.710	0.710	0.710	0.710	4,846
2026-03-26	0.750	0.750	0.710	0.720	0.720	36,481
2026-03-25	0.750	0.770	0.750	0.760	0.760	20,500
2026-03-24	0.700	0.750	0.700	0.730	0.730	18,500
2026-03-23	0.670	0.720	0.670	0.720	0.720	6,293
2026-03-20	0.640	0.650	0.640	0.640	0.640	21,700
2026-03-19	0.630	0.660	0.620	0.650	0.650	30,000
2026-03-18	0.740	0.740	0.670	0.670	0.670	12,000
2026-03-17	0.750	0.750	0.720	0.740	0.740	22,500
2026-03-16	0.760	0.760	0.720	0.750	0.750	13,870
2026-03-13	0.800	0.800	0.740	0.770	0.770	9,500
2026-03-12	0.810	0.810	0.800	0.800	0.800	2,000
2026-03-11	0.810	0.840	0.810	0.830	0.830	4,500
2026-03-10	0.880	0.890	0.850	0.850	0.850	16,500
2026-03-09	0.850	0.860	0.840	0.860	0.860	4,500
2026-03-06	0.850	0.860	0.830	0.850	0.850	6,200
2026-03-05	0.940	0.940	0.870	0.880	0.880	20,500
2026-03-04	0.950	0.950	0.950	0.950	0.950	2,000
2026-03-03	0.990	0.990	0.930	0.940	0.940	5,700
2026-03-02	1.000	1.010	0.980	1.000	1.000	11,000
2026-02-27	1.000	1.010	0.980	0.980	0.980	2,300
2026-02-26	1.010	1.020	1.000	1.000	1.000	2,100
2026-02-25	1.000	1.060	1.000	1.060	1.060	2,500
2026-02-24	0.940	0.940	0.940	0.940	0.940	1,500
2026-02-20	0.930	0.930	0.910	0.920	0.920	2,910
2026-02-19	0.880	0.880	0.880	0.880	0.880	500
2026-02-18	0.820	0.820	0.820	0.820	0.820	5,382
2026-02-17	0.840	0.840	0.830	0.830	0.830	14,882
2026-02-13	0.880	0.880	0.860	0.860	0.860	15,500
2026-02-12	0.880	0.880	0.880	0.880	0.880	592
2026-02-11	0.900	0.910	0.900	0.910	0.910	11,400
2026-02-10	0.920	0.920	0.900	0.910	0.910	19,773
2026-02-09	0.970	0.970	0.930	0.960	0.960	3,226
2026-02-06	0.900	0.930	0.900	0.910	0.910	4,500
2026-02-05	0.870	0.900	0.840	0.850	0.850	33,500
2026-02-04	0.840	0.870	0.840	0.860	0.860	5,500
2026-02-03	0.850	0.850	0.810	0.850	0.850	15,000
2026-01-30	0.820	0.820	0.780	0.790	0.790	15,000
2026-01-29	0.820	0.860	0.810	0.860	0.860	6,500
2026-01-28	0.870	0.870	0.860	0.860	0.860	7,000
2026-01-27	0.880	0.890	0.850	0.870	0.870	17,500

← NewerPage 3 of 5 · 242 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.