ANDC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.060	1.060	1.040	1.050	1.050	76,400
2026-10-15	0.990	1.060	0.990	1.030	1.030	54,714
2026-10-14	1.000	1.020	0.980	1.000	1.000	17,900
2026-10-13	1.050	1.060	1.000	1.000	1.000	36,100
2026-10-09	1.060	1.070	1.060	1.070	1.070	12,500
2026-10-08	1.080	1.080	1.040	1.040	1.040	25,900
2026-10-07	1.080	1.080	1.030	1.030	1.030	23,600
2026-10-06	1.100	1.100	1.090	1.090	1.090	57,100
2026-10-05	1.100	1.110	1.090	1.100	1.100	22,500
2026-10-02	1.130	1.140	1.110	1.110	1.110	34,400
2026-10-01	1.120	1.120	1.080	1.090	1.090	40,800
2026-09-30	1.160	1.160	1.120	1.120	1.120	28,300
2026-09-29	1.150	1.160	1.140	1.160	1.160	4,130
2026-09-28	1.220	1.220	1.140	1.140	1.140	71,700
2026-09-25	1.210	1.210	1.210	1.210	1.210	3,430
2026-09-24	1.300	1.300	1.240	1.240	1.240	41,100
2026-09-23	1.220	1.310	1.200	1.270	1.270	49,145
2026-09-22	1.180	1.200	1.160	1.200	1.200	23,300
2026-09-21	1.160	1.200	1.150	1.200	1.200	6,000
2026-09-18	1.220	1.220	1.180	1.200	1.200	83,656
2026-09-17	1.210	1.260	1.210	1.230	1.230	55,700
2026-09-16	1.210	1.250	1.200	1.210	1.210	85,470
2026-09-15	1.190	1.220	1.180	1.210	1.210	34,600
2026-09-14	1.170	1.220	1.170	1.220	1.220	52,900
2026-09-11	1.210	1.240	1.210	1.210	1.210	49,500
2026-09-10	1.230	1.230	1.200	1.200	1.200	15,100
2026-09-09	1.270	1.270	1.250	1.250	1.250	30,840
2026-09-08	1.215	1.300	1.215	1.260	1.260	158,444
2026-09-04	1.180	1.210	1.180	1.190	1.190	19,300
2026-09-03	1.230	1.230	1.180	1.190	1.190	33,500
2026-09-02	1.190	1.200	1.190	1.190	1.190	22,800
2026-09-01	1.240	1.240	1.170	1.190	1.190	75,100
2026-08-31	1.260	1.270	1.260	1.270	1.270	2,800
2026-08-28	1.300	1.320	1.260	1.270	1.270	72,100
2026-08-27	1.370	1.370	1.340	1.340	1.340	24,295
2026-08-26	1.250	1.340	1.250	1.330	1.330	21,145
2026-08-25	1.240	1.290	1.240	1.250	1.250	31,485
2026-08-24	1.200	1.200	1.190	1.190	1.190	34,100
2026-08-21	1.200	1.250	1.180	1.200	1.200	50,760
2026-08-20	1.160	1.210	1.160	1.200	1.200	52,131
2026-08-19	1.140	1.170	1.140	1.170	1.170	54,765
2026-08-18	1.130	1.140	1.100	1.100	1.100	114,700
2026-08-17	1.090	1.120	1.080	1.120	1.120	76,500
2026-08-14	1.050	1.060	1.010	1.050	1.050	50,470
2026-08-13	1.060	1.060	1.040	1.040	1.040	15,700
2026-08-12	1.040	1.060	1.040	1.060	1.060	24,100
2026-08-11	1.120	1.120	1.040	1.110	1.110	176,400
2026-08-10	1.150	1.170	1.130	1.160	1.160	102,800
2026-08-07	1.170	1.170	1.150	1.150	1.150	7,100
2026-08-06	1.160	1.170	1.150	1.170	1.170	6,300
2026-08-05	1.090	1.160	1.090	1.150	1.150	15,223
2026-08-04	1.040	1.050	1.030	1.050	1.050	16,700
2026-07-31	1.010	1.040	1.010	1.040	1.040	58,200
2026-07-30	1.010	1.020	1.010	1.020	1.020	5,300
2026-07-29	1.020	1.050	1.000	1.010	1.010	20,700
2026-07-28	1.010	1.030	0.990	1.030	1.030	28,385
2026-07-27	1.030	1.030	1.030	1.030	1.030	37,060
2026-07-24	1.070	1.070	1.050	1.050	1.050	30,400
2026-07-23	1.100	1.100	1.060	1.060	1.060	89,520
2026-07-22	1.110	1.120	1.100	1.100	1.100	126,600

Page 1 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.