Autocanada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	18.870	19.270	18.500	18.500	18.500	18,252
2023-06-13	18.050	19.320	18.050	18.890	18.890	84,309
2023-06-12	18.160	18.410	18.000	18.130	18.130	24,927
2023-06-09	18.420	18.650	18.220	18.350	18.350	27,141
2023-06-08	18.360	18.650	18.150	18.420	18.420	31,013
2023-06-07	18.350	18.720	18.070	18.350	18.350	21,515
2023-06-06	18.250	18.460	17.795	18.310	18.310	29,011
2023-06-05	17.930	18.500	17.580	18.250	18.250	53,194
2023-06-02	17.990	17.990	17.600	17.660	17.660	21,764
2023-06-01	17.020	18.070	17.020	17.610	17.610	86,007
2023-05-31	17.400	17.400	16.600	17.170	17.170	80,040
2023-05-30	17.870	17.870	17.180	17.390	17.390	66,610
2023-05-29	16.710	17.360	16.710	17.320	17.320	13,329
2023-05-26	16.620	16.980	16.620	16.850	16.850	38,324
2023-05-25	17.230	17.230	16.180	16.540	16.540	59,266
2023-05-24	16.950	17.570	16.840	17.370	17.370	49,611
2023-05-23	17.340	17.350	16.950	17.000	17.000	37,077
2023-05-19	17.440	17.730	17.310	17.340	17.340	37,978
2023-05-18	17.490	17.600	17.140	17.340	17.340	60,199
2023-05-17	15.900	17.390	15.700	17.310	17.310	125,873
2023-05-16	15.680	15.680	15.140	15.600	15.600	235,181
2023-05-15	15.710	16.130	15.610	15.800	15.800	93,990
2023-05-12	16.000	16.160	15.225	15.670	15.670	69,039
2023-05-11	16.280	16.280	15.850	16.000	16.000	69,595
2023-05-10	16.520	16.815	16.000	16.150	16.150	49,673
2023-05-09	16.420	16.420	15.580	16.260	16.260	85,107
2023-05-08	16.490	17.210	16.310	16.610	16.610	78,970
2023-05-05	16.230	16.250	15.710	16.150	16.150	182,946
2023-05-04	18.490	18.490	16.030	16.090	16.090	286,067
2023-05-03	19.390	19.660	19.190	19.430	19.430	32,684
2023-05-02	20.390	20.390	19.150	19.150	19.150	36,369
2023-05-01	20.630	20.810	20.370	20.510	20.510	10,210
2023-04-28	20.100	20.730	20.100	20.550	20.550	30,395
2023-04-27	20.390	20.400	19.760	20.100	20.100	51,348
2023-04-26	20.410	21.070	20.360	20.360	20.360	31,224
2023-04-25	20.500	20.630	20.420	20.530	20.530	28,169
2023-04-24	20.450	20.765	20.290	20.700	20.700	20,207
2023-04-21	20.970	20.970	20.210	20.400	20.400	25,877
2023-04-20	20.950	21.030	20.755	20.950	20.950	28,222
2023-04-19	20.560	21.230	20.420	21.190	21.190	26,195
2023-04-18	20.460	21.000	20.410	20.850	20.850	25,154
2023-04-17	20.950	20.950	20.180	20.450	20.450	36,984
2023-04-14	21.010	21.250	20.520	20.910	20.910	18,146
2023-04-13	20.540	21.030	20.490	20.980	20.980	18,663
2023-04-12	21.260	21.370	20.520	20.700	20.700	87,044
2023-04-11	20.710	21.210	20.650	21.210	21.210	42,096
2023-04-10	20.060	20.570	20.060	20.570	20.570	50,063
2023-04-06	20.360	20.430	19.980	20.100	20.100	18,491
2023-04-05	19.910	20.490	19.630	20.390	20.390	51,592
2023-04-04	20.700	20.700	20.000	20.160	20.160	58,665
2023-04-03	19.980	20.820	19.430	20.560	20.560	119,745
2023-03-31	19.080	20.130	19.080	19.880	19.880	83,987
2023-03-30	18.600	19.120	18.600	18.960	18.960	47,963
2023-03-29	18.410	18.700	18.250	18.620	18.620	41,610
2023-03-28	18.000	18.250	17.960	18.140	18.140	47,808
2023-03-27	18.140	18.140	17.950	18.040	18.040	21,743
2023-03-24	17.770	18.130	17.660	18.120	18.120	32,288
2023-03-23	18.200	18.520	17.580	17.930	17.930	134,573
2023-03-22	18.200	18.720	18.090	18.170	18.170	72,486
2023-03-21	18.490	19.030	18.290	18.310	18.310	125,741

← NewerPage 15 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.