Autocanada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	21.380	21.500	20.490	20.690	20.690	47,210
2024-03-01	21.350	21.660	21.110	21.430	21.430	16,815
2024-02-29	21.380	21.510	21.190	21.410	21.410	15,294
2024-02-28	21.370	21.610	21.240	21.240	21.240	11,082
2024-02-27	21.200	21.650	20.990	21.390	21.390	32,329
2024-02-26	21.300	21.300	20.850	20.900	20.900	26,014
2024-02-23	21.010	21.430	20.850	21.210	21.210	77,505
2024-02-22	21.240	21.340	20.980	20.980	20.980	13,177
2024-02-21	21.440	22.170	21.120	21.130	21.130	15,204
2024-02-20	21.390	21.590	21.280	21.400	21.400	5,373
2024-02-16	21.870	22.220	21.550	21.820	21.820	14,478
2024-02-15	21.090	21.670	21.090	21.660	21.660	16,031
2024-02-14	20.630	21.190	20.500	20.870	20.870	16,796
2024-02-13	20.980	21.530	20.580	20.620	20.620	28,090
2024-02-12	20.950	22.120	20.940	21.840	21.840	23,165
2024-02-09	21.320	21.400	20.900	20.900	20.900	22,133
2024-02-08	21.020	21.610	21.020	21.320	21.320	10,732
2024-02-07	21.030	21.420	21.030	21.230	21.230	11,813
2024-02-06	20.920	21.660	20.920	21.530	21.530	15,549
2024-02-05	21.010	21.330	20.970	21.000	21.000	26,945
2024-02-02	21.300	21.380	20.830	21.150	21.150	35,871
2024-02-01	21.500	21.530	21.200	21.280	21.280	32,992
2024-01-31	22.100	22.140	21.470	21.480	21.480	31,612
2024-01-30	23.300	23.300	22.140	22.160	22.160	20,512
2024-01-29	21.810	23.500	21.700	23.340	23.340	53,985
2024-01-26	22.140	22.210	21.750	21.900	21.900	28,637
2024-01-25	22.230	22.250	21.740	22.000	22.000	39,305
2024-01-24	22.520	22.520	22.060	22.070	22.070	21,828
2024-01-23	22.250	22.910	22.250	22.300	22.300	18,462
2024-01-22	22.060	22.840	22.060	22.770	22.770	28,193
2024-01-19	22.440	22.460	22.110	22.290	22.290	15,601
2024-01-18	22.500	22.710	22.320	22.490	22.490	20,577
2024-01-17	22.050	22.610	21.950	22.510	22.510	13,027
2024-01-16	22.500	22.770	22.070	22.410	22.410	28,896
2024-01-15	22.620	22.710	22.280	22.710	22.710	11,326
2024-01-12	23.250	23.250	22.640	22.640	22.640	24,964
2024-01-11	23.210	23.340	22.800	23.150	23.150	21,389
2024-01-10	23.180	23.450	23.010	23.010	23.010	53,852
2024-01-09	22.800	23.300	22.800	23.200	23.200	22,293
2024-01-08	22.420	22.990	22.420	22.810	22.810	4,481
2024-01-05	22.360	22.960	22.360	22.960	22.960	22,831
2024-01-04	22.040	22.700	22.000	22.640	22.640	26,777
2024-01-03	22.740	22.800	21.930	22.220	22.220	51,027
2024-01-02	22.830	23.160	22.790	23.000	23.000	27,167
2023-12-29	23.160	23.250	22.860	22.900	22.900	87,891
2023-12-28	22.640	23.460	22.640	23.230	23.230	13,358
2023-12-27	21.500	23.580	21.500	23.040	23.040	91,718
2023-12-22	21.200	21.500	21.060	21.300	21.300	28,321
2023-12-21	21.040	21.480	21.000	21.190	21.190	14,758
2023-12-20	21.200	21.480	21.070	21.080	21.080	39,321
2023-12-19	20.940	21.430	20.940	21.200	21.200	26,954
2023-12-18	20.790	21.520	20.790	20.900	20.900	91,338
2023-12-15	21.090	21.580	20.820	20.890	20.890	107,081
2023-12-14	19.220	21.250	19.220	21.100	21.100	197,825
2023-12-13	17.880	19.240	17.870	19.220	19.220	69,069
2023-12-12	17.890	17.980	17.760	17.800	17.800	46,690
2023-12-11	18.210	18.250	17.790	18.050	18.050	27,221
2023-12-08	18.040	18.400	18.000	18.230	18.230	47,152
2023-12-07	18.370	18.560	18.030	18.080	18.080	41,127
2023-12-06	18.270	18.590	18.200	18.300	18.300	30,598

← NewerPage 12 of 21 · 1,255 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.