Autocanada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	25.860	26.100	25.760	25.850	25.850	9,504
2023-09-08	26.470	26.500	25.830	26.090	26.090	26,002
2023-09-07	26.420	26.570	25.960	26.090	26.090	41,136
2023-09-06	26.340	26.610	26.000	26.450	26.450	62,605
2023-09-05	26.900	26.900	26.100	26.340	26.340	30,108
2023-09-01	27.090	27.220	26.840	27.100	27.100	39,789
2023-08-31	26.410	27.050	26.410	26.890	26.890	55,816
2023-08-30	26.280	26.390	25.990	26.370	26.370	17,194
2023-08-29	26.020	26.260	25.770	26.210	26.210	50,214
2023-08-28	24.890	26.170	24.890	26.120	26.120	36,825
2023-08-25	24.620	25.270	24.410	24.880	24.880	19,621
2023-08-24	24.600	24.940	24.110	24.510	24.510	33,017
2023-08-23	25.700	25.700	24.010	24.470	24.470	72,399
2023-08-22	25.490	25.760	25.200	25.710	25.710	33,420
2023-08-21	25.480	25.880	25.340	25.500	25.500	18,251
2023-08-18	25.130	25.730	25.130	25.480	25.480	18,139
2023-08-17	25.490	25.785	25.230	25.500	25.500	25,744
2023-08-16	25.990	26.150	24.820	25.520	25.520	40,182
2023-08-15	25.590	26.110	25.580	26.070	26.070	35,416
2023-08-14	25.160	25.890	25.160	25.700	25.700	40,358
2023-08-11	25.180	25.810	24.900	25.380	25.380	123,881
2023-08-10	22.900	25.490	22.800	25.350	25.350	274,471
2023-08-09	21.470	22.010	21.330	21.740	21.740	71,823
2023-08-08	20.500	21.430	20.500	21.370	21.370	42,927
2023-08-04	21.550	21.550	20.350	20.550	20.550	68,995
2023-08-03	21.180	21.730	21.000	21.600	21.600	27,632
2023-08-02	22.240	22.275	21.080	21.200	21.200	79,957
2023-08-01	22.270	23.000	22.270	22.520	22.520	68,459
2023-07-31	21.230	22.520	21.230	22.520	22.520	48,206
2023-07-28	21.570	21.860	21.290	21.420	21.420	28,451
2023-07-27	21.840	21.910	21.510	21.580	21.580	18,666
2023-07-26	21.080	21.900	21.080	21.700	21.700	32,296
2023-07-25	20.740	21.650	20.740	21.130	21.130	59,454
2023-07-24	21.420	21.770	20.750	20.820	20.820	18,356
2023-07-21	21.990	21.990	21.150	21.250	21.250	137,549
2023-07-20	21.780	22.040	21.500	21.900	21.900	44,629
2023-07-19	21.720	22.060	21.570	21.850	21.850	25,945
2023-07-18	20.970	21.650	20.900	21.490	21.490	20,621
2023-07-17	20.930	20.990	20.400	20.640	20.640	15,409
2023-07-14	21.210	21.210	20.410	20.480	20.480	17,552
2023-07-13	21.740	21.740	20.950	21.350	21.350	46,807
2023-07-12	20.150	21.480	20.000	21.440	21.440	62,589
2023-07-11	19.960	20.450	19.960	20.110	20.110	24,372
2023-07-10	19.130	20.230	19.130	20.050	20.050	14,820
2023-07-07	19.760	20.070	19.600	19.710	19.710	21,520
2023-07-06	19.170	19.750	18.990	19.730	19.730	31,035
2023-07-05	19.250	19.530	19.130	19.340	19.340	27,561
2023-07-04	19.240	19.480	19.070	19.480	19.480	19,694
2023-06-30	19.280	19.510	19.175	19.220	19.220	23,154
2023-06-29	19.200	19.350	19.010	19.300	19.300	30,773
2023-06-28	18.630	19.110	18.630	19.060	19.060	47,619
2023-06-27	18.620	18.810	18.510	18.710	18.710	16,593
2023-06-26	18.380	18.770	18.240	18.690	18.690	14,889
2023-06-23	18.540	18.610	18.140	18.430	18.430	24,675
2023-06-22	18.760	18.820	18.370	18.570	18.570	35,348
2023-06-21	19.200	19.230	18.550	19.220	19.220	36,785
2023-06-20	18.660	19.310	18.625	19.290	19.290	32,130
2023-06-19	19.155	19.260	18.840	18.840	18.840	9,700
2023-06-16	19.160	19.220	18.880	19.160	19.160	40,151
2023-06-15	18.400	19.210	18.330	19.100	19.100	32,664

← NewerPage 14 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.