Autocanada Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 21.070 | 21.200 | 20.120 | 20.120 | 20.120 | 34,502 |
| 2024-05-27 | 20.910 | 21.340 | 20.910 | 21.100 | 21.100 | 12,805 |
| 2024-05-24 | 21.270 | 21.470 | 20.950 | 20.950 | 20.950 | 21,210 |
| 2024-05-23 | 21.350 | 21.700 | 21.100 | 21.110 | 21.110 | 14,003 |
| 2024-05-22 | 21.400 | 21.850 | 21.370 | 21.410 | 21.410 | 59,283 |
| 2024-05-21 | 20.830 | 21.160 | 20.820 | 21.160 | 21.160 | 29,981 |
| 2024-05-17 | 21.000 | 21.220 | 20.930 | 21.010 | 21.010 | 102,619 |
| 2024-05-16 | 20.720 | 21.060 | 20.500 | 21.060 | 21.060 | 24,312 |
| 2024-05-15 | 21.130 | 21.210 | 20.520 | 20.710 | 20.710 | 31,661 |
| 2024-05-14 | 21.340 | 21.700 | 21.060 | 21.100 | 21.100 | 17,322 |
| 2024-05-13 | 21.090 | 21.650 | 21.090 | 21.240 | 21.240 | 36,535 |
| 2024-05-10 | 20.990 | 21.090 | 20.770 | 20.960 | 20.960 | 31,306 |
| 2024-05-09 | 20.980 | 21.840 | 20.980 | 21.070 | 21.070 | 50,321 |
| 2024-05-08 | 20.890 | 21.190 | 20.850 | 21.000 | 21.000 | 56,473 |
| 2024-05-07 | 20.770 | 21.580 | 20.770 | 21.050 | 21.050 | 67,768 |
| 2024-05-06 | 20.180 | 21.175 | 20.180 | 21.050 | 21.050 | 46,268 |
| 2024-05-03 | 21.670 | 21.670 | 20.110 | 20.330 | 20.330 | 391,491 |
| 2024-05-02 | 21.330 | 23.370 | 20.360 | 20.570 | 20.570 | 375,479 |
| 2024-05-01 | 24.020 | 24.870 | 23.970 | 24.390 | 24.390 | 27,499 |
| 2024-04-30 | 24.130 | 24.160 | 23.800 | 24.160 | 24.160 | 44,218 |
| 2024-04-29 | 23.860 | 24.340 | 23.800 | 24.200 | 24.200 | 73,892 |
| 2024-04-26 | 23.360 | 24.300 | 23.360 | 24.000 | 24.000 | 36,616 |
| 2024-04-25 | 23.000 | 23.740 | 22.870 | 23.510 | 23.510 | 27,446 |
| 2024-04-24 | 24.160 | 24.360 | 23.810 | 23.910 | 23.910 | 12,784 |
| 2024-04-23 | 24.410 | 24.750 | 24.150 | 24.280 | 24.280 | 20,659 |
| 2024-04-22 | 24.010 | 24.450 | 23.950 | 24.450 | 24.450 | 13,695 |
| 2024-04-19 | 24.390 | 24.480 | 23.860 | 24.150 | 24.150 | 24,899 |
| 2024-04-18 | 24.110 | 24.410 | 24.110 | 24.310 | 24.310 | 11,074 |
| 2024-04-17 | 24.370 | 24.520 | 24.000 | 24.000 | 24.000 | 12,786 |
| 2024-04-16 | 23.670 | 24.510 | 23.420 | 24.500 | 24.500 | 18,723 |
| 2024-04-15 | 24.540 | 24.540 | 23.830 | 23.830 | 23.830 | 24,579 |
| 2024-04-12 | 23.750 | 23.950 | 23.700 | 23.790 | 23.790 | 23,197 |
| 2024-04-11 | 24.110 | 24.250 | 23.760 | 23.880 | 23.880 | 14,355 |
| 2024-04-10 | 24.370 | 24.660 | 24.010 | 24.100 | 24.100 | 15,713 |
| 2024-04-09 | 25.100 | 25.170 | 24.500 | 24.830 | 24.830 | 17,407 |
| 2024-04-08 | 26.880 | 26.880 | 25.030 | 25.170 | 25.170 | 9,784 |
| 2024-04-05 | 25.020 | 25.490 | 25.010 | 25.290 | 25.290 | 14,521 |
| 2024-04-04 | 25.550 | 25.650 | 25.000 | 25.150 | 25.150 | 25,949 |
| 2024-04-03 | 25.860 | 25.860 | 25.360 | 25.530 | 25.530 | 15,685 |
| 2024-04-02 | 26.250 | 26.880 | 25.670 | 25.770 | 25.770 | 25,503 |
| 2024-04-01 | 26.690 | 26.740 | 26.090 | 26.470 | 26.470 | 16,934 |
| 2024-03-28 | 26.750 | 27.440 | 26.740 | 26.880 | 26.880 | 33,950 |
| 2024-03-27 | 26.740 | 27.140 | 26.320 | 26.750 | 26.750 | 37,331 |
| 2024-03-26 | 26.340 | 26.750 | 26.170 | 26.470 | 26.470 | 15,586 |
| 2024-03-25 | 26.960 | 26.960 | 26.090 | 26.340 | 26.340 | 16,161 |
| 2024-03-22 | 25.610 | 27.060 | 25.610 | 26.810 | 26.810 | 73,421 |
| 2024-03-21 | 25.340 | 25.970 | 25.280 | 25.970 | 25.970 | 27,663 |
| 2024-03-20 | 26.020 | 26.020 | 25.410 | 25.520 | 25.520 | 18,483 |
| 2024-03-19 | 23.840 | 26.900 | 23.840 | 26.130 | 26.130 | 90,708 |
| 2024-03-18 | 24.710 | 26.250 | 24.600 | 25.700 | 25.700 | 73,062 |
| 2024-03-15 | 24.660 | 25.220 | 24.650 | 24.690 | 24.690 | 43,064 |
| 2024-03-14 | 24.280 | 24.870 | 24.140 | 24.790 | 24.790 | 60,333 |
| 2024-03-13 | 23.460 | 24.300 | 23.460 | 24.230 | 24.230 | 53,951 |
| 2024-03-12 | 24.250 | 24.250 | 23.290 | 23.520 | 23.520 | 48,362 |
| 2024-03-11 | 21.720 | 24.350 | 21.720 | 24.260 | 24.260 | 229,872 |
| 2024-03-08 | 20.900 | 21.750 | 20.900 | 21.740 | 21.740 | 73,266 |
| 2024-03-07 | 19.580 | 21.070 | 18.480 | 20.920 | 20.920 | 151,555 |
| 2024-03-06 | 20.950 | 21.180 | 20.350 | 20.470 | 20.470 | 48,499 |
| 2024-03-05 | 20.380 | 20.840 | 20.380 | 20.840 | 20.840 | 18,178 |
| 2024-03-04 | 21.380 | 21.500 | 20.490 | 20.690 | 20.690 | 47,210 |
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.