Autocanada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	18.260	18.610	18.100	18.150	18.150	50,907
2023-12-04	19.060	19.220	18.420	18.460	18.460	54,993
2023-12-01	18.360	19.170	18.200	19.160	19.160	57,248
2023-11-30	19.190	19.190	18.130	18.360	18.360	59,813
2023-11-29	18.600	19.250	18.040	19.120	19.120	66,484
2023-11-28	18.010	18.540	17.870	18.500	18.500	35,484
2023-11-27	18.480	18.540	17.900	18.050	18.050	109,473
2023-11-24	18.280	18.590	18.150	18.420	18.420	34,789
2023-11-23	18.100	18.340	18.050	18.280	18.280	37,885
2023-11-22	18.300	18.610	18.070	18.100	18.100	65,986
2023-11-21	18.490	18.490	18.050	18.200	18.200	79,460
2023-11-20	18.220	18.650	18.000	18.510	18.510	130,756
2023-11-17	18.800	19.110	17.975	18.180	18.180	124,521
2023-11-16	19.160	19.160	18.330	18.400	18.400	155,475
2023-11-15	19.450	19.780	19.240	19.320	19.320	67,054
2023-11-14	19.880	20.660	19.245	19.350	19.350	145,227
2023-11-13	20.340	20.340	18.750	19.550	19.550	132,176
2023-11-10	20.300	20.990	19.500	20.500	20.500	187,888
2023-11-09	21.750	22.760	20.190	20.660	20.660	467,842
2023-11-08	26.470	27.090	26.300	26.800	26.800	81,120
2023-11-07	26.370	27.290	26.210	26.290	26.290	85,251
2023-11-06	27.390	27.540	26.340	26.810	26.810	41,531
2023-11-03	25.860	27.500	25.730	27.450	27.450	113,958
2023-11-02	24.260	26.160	24.150	25.530	25.530	105,304
2023-11-01	23.960	24.135	23.610	24.020	24.020	28,329
2023-10-31	23.910	24.040	23.800	23.970	23.970	16,515
2023-10-30	23.800	24.190	23.550	24.040	24.040	44,342
2023-10-27	24.150	24.150	23.185	23.570	23.570	27,852
2023-10-26	23.890	24.100	23.690	24.000	24.000	32,532
2023-10-25	24.340	24.520	22.950	23.830	23.830	54,923
2023-10-24	24.360	24.820	24.140	24.680	24.680	20,281
2023-10-23	24.060	25.060	23.990	24.520	24.520	16,340
2023-10-20	23.380	24.155	23.030	24.070	24.070	46,941
2023-10-19	24.140	24.400	23.500	23.500	23.500	29,631
2023-10-18	25.980	25.980	24.370	24.470	24.470	33,526
2023-10-17	24.820	26.090	24.820	26.050	26.050	46,183
2023-10-16	25.900	25.900	25.080	25.120	25.120	15,034
2023-10-13	25.740	25.900	25.370	25.610	25.610	22,803
2023-10-12	26.100	26.100	24.540	25.630	25.630	36,592
2023-10-11	25.020	25.960	24.700	25.780	25.780	34,615
2023-10-10	24.430	25.540	24.430	24.980	24.980	43,249
2023-10-06	22.740	24.550	22.600	24.330	24.330	154,449
2023-10-05	23.090	23.180	22.440	23.070	23.070	45,853
2023-10-04	23.010	23.580	22.810	23.560	23.560	59,252
2023-10-03	23.490	23.490	22.590	22.870	22.870	33,468
2023-10-02	24.330	24.330	23.420	23.560	23.560	39,651
2023-09-29	24.410	24.575	24.000	24.280	24.280	31,080
2023-09-28	24.250	24.530	24.160	24.400	24.400	40,381
2023-09-27	24.790	24.880	24.220	24.570	24.570	34,238
2023-09-26	25.770	25.770	24.250	24.790	24.790	25,837
2023-09-25	24.600	25.360	24.600	25.260	25.260	25,946
2023-09-22	25.170	25.170	24.690	24.830	24.830	13,811
2023-09-21	25.010	25.250	24.690	24.890	24.890	16,694
2023-09-20	25.280	25.700	25.100	25.110	25.110	49,368
2023-09-19	25.130	25.310	24.750	25.170	25.170	20,971
2023-09-18	24.910	25.550	24.850	25.090	25.090	31,985
2023-09-15	25.630	26.220	25.040	25.120	25.120	69,088
2023-09-14	25.560	25.920	25.290	25.740	25.740	15,594
2023-09-13	25.550	25.550	24.640	25.350	25.350	34,942
2023-09-12	25.640	25.800	25.110	25.660	25.660	20,956

← NewerPage 13 of 21 · 1,259 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.