ANDC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.900	0.900	0.850	0.850	0.850	20,898
2026-01-23	0.840	0.850	0.820	0.840	0.840	2,500
2026-01-22	0.830	0.860	0.820	0.850	0.850	16,500
2026-01-21	0.800	0.800	0.800	0.800	0.800	5,000
2026-01-20	0.810	0.810	0.780	0.780	0.780	1,000
2026-01-19	0.760	0.790	0.760	0.790	0.790	13,000
2026-01-16	0.690	0.820	0.690	0.820	0.820	64,317
2026-01-14	0.680	0.680	0.650	0.650	0.650	442
2026-01-13	0.620	0.620	0.620	0.620	0.620	5,000
2026-01-12	0.670	0.670	0.650	0.650	0.650	11,000
2026-01-09	0.620	0.650	0.620	0.650	0.650	16,500
2026-01-08	0.640	0.650	0.610	0.620	0.620	4,500
2026-01-07	0.640	0.660	0.630	0.640	0.640	8,000
2026-01-06	0.610	0.640	0.610	0.640	0.640	11,000
2026-01-05	0.590	0.600	0.580	0.590	0.590	37,975
2026-01-02	0.590	0.600	0.550	0.550	0.550	23,086
2025-12-30	0.550	0.550	0.550	0.550	0.550	2,956
2025-12-23	0.580	0.580	0.580	0.580	0.580	20,500
2025-12-22	0.530	0.560	0.530	0.560	0.560	5,000
2025-12-18	0.520	0.540	0.520	0.520	0.520	3,500
2025-12-17	0.590	0.590	0.560	0.560	0.560	8,500
2025-12-16	0.590	0.590	0.530	0.530	0.530	6,000
2025-12-15	0.560	0.560	0.540	0.540	0.540	47,000
2025-12-12	0.570	0.570	0.530	0.530	0.530	13,500
2025-12-11	0.560	0.560	0.530	0.530	0.530	82,000
2025-12-10	0.550	0.600	0.550	0.560	0.560	31,000
2025-12-09	0.530	0.530	0.530	0.530	0.530	6,000
2025-12-08	0.550	0.550	0.550	0.550	0.550	500
2025-12-05	0.610	0.610	0.530	0.530	0.530	3,500
2025-12-04	0.610	0.620	0.600	0.620	0.620	8,500
2025-12-03	0.540	0.610	0.540	0.610	0.610	7,000
2025-12-02	0.500	0.540	0.500	0.540	0.540	6,700
2025-12-01	0.540	0.560	0.510	0.510	0.510	10,500
2025-11-28	0.490	0.490	0.490	0.490	0.490	3,500
2025-11-27	0.455	0.455	0.450	0.455	0.455	5,000
2025-11-25	0.440	0.455	0.440	0.455	0.455	9,690
2025-11-24	0.380	0.380	0.380	0.380	0.380	1,000
2025-11-21	0.395	0.400	0.390	0.400	0.400	3,000
2025-11-20	0.410	0.410	0.385	0.385	0.385	2,000
2025-11-19	0.400	0.400	0.390	0.390	0.390	36,000
2025-11-17	0.400	0.400	0.400	0.400	0.400	2,500
2025-11-13	0.425	0.445	0.410	0.425	0.425	14,500
2025-11-06	0.400	0.400	0.400	0.400	0.400	222
2025-11-05	0.370	0.370	0.370	0.370	0.370	1,000
2025-11-04	0.400	0.400	0.400	0.400	0.400	1,000
2025-10-30	0.420	0.420	0.420	0.420	0.420	500
2025-10-29	0.435	0.435	0.430	0.430	0.430	2,701
2025-10-28	0.410	0.435	0.410	0.430	0.430	5,000
2025-10-27	0.420	0.420	0.405	0.405	0.405	2,498
2025-10-24	0.420	0.430	0.405	0.430	0.430	2,500
2025-10-23	0.465	0.465	0.445	0.445	0.445	3,500
2025-10-22	0.410	0.430	0.410	0.430	0.430	6,000
2025-10-21	0.435	0.435	0.435	0.435	0.435	2,000
2025-10-20	0.470	0.480	0.460	0.480	0.480	14,000
2025-10-17	0.485	0.485	0.430	0.475	0.475	31,000
2025-10-16	0.560	0.570	0.510	0.510	0.510	26,000
2025-10-15	0.475	0.580	0.475	0.580	0.580	23,500
2025-10-14	0.480	0.500	0.470	0.480	0.480	18,500
2025-10-10	0.465	0.500	0.450	0.460	0.460	9,000
2025-10-08	0.460	0.465	0.450	0.465	0.465	3,000

← NewerPage 4 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.