C-AND

T:AND - ANDLAUER HEALTHCARE GROUP INC. SV - https://andlauerhealthcare.com

20:01:40 EDT

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
AND - T	0.5	53.20	·	53.35	0.2	53.27			447.1	23,755	2,066	53.22 53.47 53.20	53.58 36.43	16:00:00	Apr 25	15 min RT 2¢
TSX - T	0.5	53.20	·	53.35	0.2	53.27			154.7	8,212	895	53.22 53.46 53.20	53.58 36.43	16:00:00		15 min
NEO ATS - U						53.28	+0.01	0.0	19.7	1,045	65	53.43 53.43 53.27		15:59:32		15 min
Alpha - A						53.28	+0.01	0.0	6.5	343	32	53.28 53.35 53.27		15:59:45		15 min
Omega - O						53.33	+0.06	0.1	16.1	854	101	53.20 53.39 53.20		15:59:50		15 min
Pure - P						53.27			0.6	29	14	53.315 53.315 53.27		14:02:06		15 min
Chi-X - X						53.28	+0.01	0.0	81.6	4,336	331	53.20 53.40 53.20		15:59:58		15 min
CX2 - H						53.28	+0.01	0.0	10.0	531	43	53.33 53.34 53.27		15:56:50		15 min
CXD - D						53.30	+0.03	0.1	67.8	3,605	252	53.21 53.47 53.21		15:59:56		15 min
TriAct - M						53.27			76.9	4,086	271					15 min
Instinet - I						53.305	+0.035	0.1	12.5	664	56	53.335 53.335 53.265		15:59:56		15 min
Lynx - Y						53.29	+0.02	0.0	0.9	48	5	53.30 53.30 53.27		14:33:03		15 min
CS2 - S						53.27			0.02	1	1			Jan 07		15 min

Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
NOTE: Delayed ATS trade data is included - click System Status for more information

Hide ATS · Fundamentals · Holders · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts 1 yr | 2 yr | 3 yr | 5 yr | 10 yr | 15 yr | 20 yr · Live Charts 1 yr | 1 day · Company · Participants · 1yr Bulletins · Sedar · Historical · Options · Shorts · Portfolio

Recent Trades - Last 10 of 2066

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:00:00	T	53.27		82	5 Citadel	1 Anonymous	Q
16:00:00	T	53.27		77	5 Citadel	85 Scotia	Q
16:00:00	T	53.27		23	5 Citadel	79 CIBC	Q
16:00:00	T	53.27		20	5 Citadel	2 RBC	Q
16:00:00	T	53.27		12	5 Citadel	79 CIBC	Q
16:00:00	T	53.27		19	13 Instinet	5 Citadel	Q
16:00:00	T	53.27		4	85 Scotia	5 Citadel	Q
16:00:00	T	53.27		1	53 Morgan Stanley	5 Citadel	Q
16:00:00	T	53.27		50	39 Merrill Lynch	5 Citadel	Q
16:00:00	T	53.27		28	5 Citadel	1 Anonymous	Q

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Date ET	Symbol	Price	Type	Headline
2025-04-25 08:22	C:AND	53.32	In the News525	Globe says UPS to buy Andlauer Healthcare for $2.2B
2025-04-25 08:05	C:AND	53.18	In the News525	Globe says Andlauer Healthcare Group moved to "tender"
2025-04-24 10:00	C:AND	41.96	News Release200	Andlauer Healthcare agrees to UPS's $55-a-share buyout
2025-04-16 06:41	C:AND	40.37	In the News525	Globe says Andlauer Healthcare Group kept at "buy"
2025-04-09 18:41	C:AND	41.27	News Release200	Andlauer Healthcare to release Q1 results May 1
2025-04-09 16:13	C:AND	39.50	SEDAR Annual Report803	SEDAR Annual Report
2025-04-03 07:11	C:AND	39.40	In the News525	Globe says Andlauer Healthcare kept at "sector perform"
2025-03-14 17:26	C:AND	38.20	News Release200	Andlauer Healthcare to pay Q1 dividend on April 15
2025-03-03 20:50	C:AND	38.87	News Release200	Andlauer's Nova Pack forms JV with NowPac
2025-02-28 06:30	C:AND	40.33	In the News525	Globe says Andlauer Healthcare maintained at "buy"
2025-02-26 17:00	C:AND	45.11	News Release200	Andlauer Healthcare Group Reports 2024 Fourth Quarter and Full Year Results
2025-02-25 08:06	C:AND	45.54	In the News525	Globe says Andlauer Healthcare maintained at "buy"
2025-02-21 07:38	C:AND	45.23	In the News525	Globe says Canfor, rivals hear U.S. may widen tariffs
2025-02-12 08:36	C:AND	46.65	In the News525	Globe says Andlauer seen "well positioned for M&A"
2025-02-04 19:27	C:AND	46.30	News Release200	Andlauer president of specialty solutions Brogan retires
2025-02-04 05:42	C:AND	46.30	In the News525	Globe says Spracklin keeps Andlauer at "sector perform"
2025-01-23 18:06	C:AND	46.19	News Release200	Andlauer to release 2024 results Feb. 26
2025-01-23 17:00	C:AND	46.19	News Release200	Andlauer Healthcare Group to Report Fourth Quarter and Year-End 2024 Financial Results on February 26, 2025
2024-12-16 20:48	C:AND	42.90	News Release200	Andlauer to pay 11-cent Q4 dividend Jan. 15
2024-11-08 08:12	C:AND	43.00	In the News525	Globe says despite a mixed Q3, Andlauer kept at "buy"

Date ET

Symbol

Price

Type

Headline

2025-04-25 08:22

C:AND

53.32

In the News

Globe says UPS to buy Andlauer Healthcare for $2.2B

2025-04-25 08:05

C:AND