Autocanada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	14.640	14.640	14.020	14.320	14.320	87,902
2024-08-21	14.360	14.650	14.250	14.650	14.650	52,976
2024-08-20	15.020	15.020	14.270	14.350	14.350	240,510
2024-08-19	14.650	15.190	14.360	15.000	15.000	120,702
2024-08-16	14.680	15.225	14.280	14.650	14.650	65,205
2024-08-15	14.900	15.410	14.200	14.440	14.440	162,646
2024-08-14	15.150	16.250	14.910	14.910	14.910	399,165
2024-08-13	18.410	18.720	18.090	18.090	18.090	58,811
2024-08-12	18.370	18.630	18.270	18.610	18.610	16,437
2024-08-09	18.350	18.470	18.100	18.390	18.390	12,178
2024-08-08	17.710	18.480	17.710	18.370	18.370	27,973
2024-08-07	18.000	18.150	17.835	18.090	18.090	25,869
2024-08-06	18.500	18.500	17.560	18.010	18.010	50,424
2024-08-02	19.150	19.310	18.360	18.540	18.540	35,353
2024-08-01	19.230	20.020	19.220	19.490	19.490	60,205
2024-07-31	19.090	19.350	19.050	19.220	19.220	61,196
2024-07-30	19.380	19.490	18.990	18.990	18.990	22,607
2024-07-29	19.500	19.500	19.160	19.380	19.380	19,953
2024-07-26	19.460	19.520	19.370	19.370	19.370	9,812
2024-07-25	19.460	19.500	19.300	19.350	19.350	29,195
2024-07-24	19.980	20.130	19.450	19.570	19.570	42,358
2024-07-23	19.500	20.000	19.500	19.860	19.860	49,555
2024-07-22	18.960	19.680	18.960	19.650	19.650	56,147
2024-07-19	18.740	19.330	18.720	18.980	18.980	62,759
2024-07-18	19.280	19.730	18.780	19.220	19.220	109,028
2024-07-17	19.540	19.750	19.190	19.200	19.200	21,366
2024-07-16	18.840	19.720	18.810	19.450	19.450	56,073
2024-07-15	19.130	19.130	18.850	18.970	18.970	17,190
2024-07-12	18.950	19.010	18.790	19.000	19.000	42,817
2024-07-11	18.380	18.990	18.380	18.840	18.840	24,724
2024-07-10	18.570	18.570	18.210	18.470	18.470	27,917
2024-07-09	18.950	19.070	18.550	18.630	18.630	45,008
2024-07-08	18.655	18.940	18.520	18.940	18.940	20,797
2024-07-05	18.920	19.000	18.520	18.520	18.520	35,954
2024-07-04	19.020	19.030	18.730	18.730	18.730	19,628
2024-07-03	19.290	19.290	19.000	19.100	19.100	23,074
2024-07-02	19.230	19.240	19.000	19.240	19.240	17,141
2024-06-28	19.600	19.640	19.230	19.230	19.230	31,743
2024-06-27	19.500	19.680	19.480	19.570	19.570	16,839
2024-06-26	19.990	20.020	19.430	19.450	19.450	32,896
2024-06-25	19.690	20.080	19.000	19.900	19.900	47,657
2024-06-24	19.790	20.050	19.390	19.710	19.710	54,842
2024-06-21	19.630	19.820	19.150	19.600	19.600	75,478
2024-06-20	20.150	20.750	19.620	19.790	19.790	99,189
2024-06-19	19.620	20.260	19.500	19.950	19.950	331,077
2024-06-18	19.690	19.750	19.400	19.580	19.580	19,887
2024-06-17	19.910	19.950	19.270	19.730	19.730	25,721
2024-06-14	19.930	20.140	19.930	20.020	20.020	10,147
2024-06-13	20.420	20.425	20.180	20.180	20.180	11,352
2024-06-12	20.750	20.750	20.260	20.590	20.590	37,699
2024-06-11	20.230	20.495	20.200	20.460	20.460	8,909
2024-06-10	20.370	20.710	20.000	20.470	20.470	14,055
2024-06-07	20.700	20.890	20.380	20.480	20.480	9,574
2024-06-06	21.520	21.760	20.630	20.750	20.750	27,542
2024-06-05	20.590	22.370	20.570	21.310	21.310	206,785
2024-06-04	20.730	20.820	20.330	20.580	20.580	26,301
2024-06-03	20.500	20.870	20.340	20.860	20.860	51,379
2024-05-31	19.950	20.500	19.950	20.500	20.500	73,485
2024-05-30	20.000	20.140	19.850	19.910	19.910	7,758
2024-05-29	20.100	20.490	19.780	19.930	19.930	25,183

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-02-28	0.1000 CAD
2019-11-28	0.1000 CAD
2019-08-29	0.1000 CAD
2019-05-30	0.1000 CAD
2019-02-28	0.1000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.