Andlauer Healthcare Group Inc.
AND.TOTSXIndustrials
$54.97
+$0.00(+0.00%)
Market Cap$2.2B
P/E Ratio—
52W High$55.1
52W Low$36.68
Andlauer Healthcare Group Inc. (AND.TO) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
and.to · EOD price history · split-adj. · FMP · as of Nov 5, 2025
5-Year High5Y
$55.97
Aug 16, 2022
-1.8% from here
5-Year Low5Y
$35.26
Jun 28, 2021
+55.9% from low
IPO Priceadj.
$19.65
Dec 11, 2019
+179.7% since IPO
1 Year Ago
$53.11
Jun 9, 2025
+3.5% in 1Y
5 Years Ago
$35.93
Jun 8, 2021
+53.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AND.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | $54.97 | $54.97 | $54.97 | $54.97 | $54.97 | 0K | +0.00% |
| Nov 4, 2025 | $54.98 | $54.99 | $54.97 | $54.97 | $54.97 | 267K | -0.02% |
| Nov 3, 2025 | $55.10 | $55.10 | $54.96 | $54.96 | $54.96 | 89K | -0.25% |
| Oct 31, 2025 | $54.36 | $54.47 | $54.28 | $54.40 | $54.40 | 31K | +0.07% |
| Oct 30, 2025 | $54.50 | $54.59 | $54.13 | $54.25 | $54.25 | 45K | -0.46% |
| Oct 29, 2025 | $54.63 | $54.65 | $54.46 | $54.55 | $54.55 | 59K | -0.15% |
| Oct 28, 2025 | $53.75 | $54.81 | $53.75 | $54.63 | $54.63 | 218K | +1.64% |
| Oct 27, 2025 | $53.66 | $53.71 | $53.47 | $53.47 | $53.47 | 13K | -0.35% |
| Oct 24, 2025 | $53.74 | $53.79 | $53.47 | $53.47 | $53.47 | 6K | -0.50% |
| Oct 23, 2025 | $53.79 | $53.96 | $53.36 | $53.36 | $53.36 | 16K | -0.80% |
| Oct 22, 2025 | $53.67 | $53.95 | $53.50 | $53.50 | $53.50 | 18K | -0.32% |
| Oct 21, 2025 | $53.98 | $54.05 | $53.35 | $53.53 | $53.53 | 21K | -0.83% |
| Oct 20, 2025 | $53.25 | $53.68 | $52.95 | $53.49 | $53.49 | 56K | +0.45% |
| Oct 17, 2025 | $52.11 | $53.24 | $51.99 | $53.18 | $53.18 | 59K | +2.05% |
| Oct 16, 2025 | $51.94 | $52.13 | $51.76 | $51.92 | $51.92 | 16K | -0.04% |
| Oct 15, 2025 | $51.56 | $51.85 | $50.97 | $51.58 | $51.58 | 53K | +0.04% |
| Oct 14, 2025 | $52.00 | $52.00 | $51.40 | $51.55 | $51.55 | 31K | -0.87% |
| Oct 10, 2025 | $52.53 | $52.53 | $52.05 | $52.05 | $52.05 | 33K | -0.91% |
| Oct 9, 2025 | $52.19 | $52.19 | $52.01 | $52.05 | $52.05 | 119K | -0.27% |
| Oct 8, 2025 | $52.04 | $52.29 | $51.93 | $51.96 | $51.96 | 28K | -0.15% |
Showing 1–20 of 1,107 records
Annual Stock Price Performance · AND.TO
Jan 1 → Dec 31 · 5 years2025+28.7%$42.70 → $54.97
+28.7%
2024+3.8%$40.66 → $42.20
+3.8%
2023-14.2%$47.78 → $40.98
-14.2%
2022-11.3%$53.41 → $47.35
-11.3%
2021+48.1%$36.49 → $54.03
+48.1%
Best Year2021 · +48.1%
Worst Year2023 · -14.2%
Positive Years3 / 5
Avg Annual Return+11.0%
5Y Total Return+50.6%
5Y CAGR~+8.5% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$907.36+0.00%
Mkt Cap $418.0B
GE Aerospace
GE
$323.11+0.00%
Mkt Cap $337.6B
RTX Corporation
RTX
$178.94+0.00%
Mkt Cap $241.0B
The Boeing Company
BA
$216.23+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$269.52+0.00%
Mkt Cap $160.0B
Eaton Corporation plc
ETN
$404.17+0.00%
Mkt Cap $156.9B
Deere & Company
DE
$577.00+0.00%
Mkt Cap $155.8B
Honeywell International Inc.
HON
$212.78+0.00%
Mkt Cap $134.8B
Lockheed Martin Corporation
LMT
$517.99+0.00%
Mkt Cap $119.4B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in AND.TO?
If you invested $1,000 in AND.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,797
Total Return+179.7%
CAGR~+15.8% / yr
Profit+$1,797
Based on Dec 11, 2019 · $19.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Andlauer Healthcare Group Inc. (AND.TO) is classified under Industrials and trades on TSX. The quote snapshot on this page shows a last price of $54.97. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
AND.TO price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
AND.TO historical stock pricesFMP EOD datasplit-adjusted OHLCV