Autocanada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	18.860	19.230	18.070	18.320	18.320	98,323
2023-03-17	19.360	19.360	18.690	18.690	18.690	491,145
2023-03-16	19.710	19.710	19.000	19.440	19.440	71,705
2023-03-15	19.500	19.710	18.900	19.400	19.400	121,551
2023-03-14	20.340	20.340	19.770	19.780	19.780	184,074
2023-03-13	21.060	21.080	19.840	20.100	20.100	123,067
2023-03-10	21.570	21.600	21.110	21.330	21.330	97,017
2023-03-09	22.150	22.150	21.190	21.610	21.610	130,499
2023-03-08	21.000	22.250	20.950	21.960	21.960	207,335
2023-03-07	21.730	21.730	20.070	21.090	21.090	342,335
2023-03-06	23.230	23.250	21.390	21.450	21.450	255,040
2023-03-03	24.780	24.780	22.900	23.260	23.260	186,693
2023-03-02	26.990	27.000	24.450	24.750	24.750	302,844
2023-03-01	29.150	29.950	28.920	29.440	29.440	46,422
2023-02-28	28.300	29.380	28.300	29.190	29.190	25,162
2023-02-27	29.240	29.350	28.900	29.040	29.040	20,131
2023-02-24	29.250	29.250	28.720	28.940	28.940	17,639
2023-02-23	29.280	29.300	28.930	29.300	29.300	37,432
2023-02-22	29.160	29.320	28.830	29.250	29.250	29,933
2023-02-21	29.320	29.530	28.820	29.010	29.010	29,371
2023-02-17	28.340	29.480	28.320	29.320	29.320	27,578
2023-02-16	28.400	29.030	28.240	28.970	28.970	18,334
2023-02-15	28.470	29.060	28.470	28.870	28.870	13,847
2023-02-14	28.190	28.920	28.120	28.700	28.700	23,045
2023-02-13	27.910	28.420	27.810	28.410	28.410	14,946
2023-02-10	29.210	29.210	27.810	27.820	27.820	36,754
2023-02-09	30.430	30.440	29.270	29.310	29.310	21,506
2023-02-08	29.960	30.500	29.500	30.220	30.220	37,348
2023-02-07	30.520	30.800	29.880	30.100	30.100	69,851
2023-02-06	29.590	30.670	29.590	30.490	30.490	50,710
2023-02-03	29.930	30.530	29.380	30.170	30.170	134,254
2023-02-02	28.500	30.410	28.240	30.250	30.250	162,872
2023-02-01	27.190	28.480	26.490	27.930	27.930	101,299
2023-01-31	24.920	26.880	24.650	26.800	26.800	63,031
2023-01-30	25.420	25.420	24.815	24.920	24.920	64,143
2023-01-27	25.230	25.420	24.910	25.420	25.420	31,829
2023-01-26	25.210	25.510	25.210	25.260	25.260	24,742
2023-01-25	25.000	25.160	24.550	25.150	25.150	45,145
2023-01-24	24.860	25.250	24.860	25.040	25.040	25,864
2023-01-23	24.730	25.190	24.730	25.020	25.020	33,270
2023-01-20	24.490	25.280	24.490	25.130	25.130	42,954
2023-01-19	24.550	24.790	24.350	24.440	24.440	33,052
2023-01-18	25.030	25.440	24.570	24.770	24.770	84,539
2023-01-17	24.350	25.030	24.280	24.960	24.960	59,284
2023-01-16	24.640	24.640	24.200	24.350	24.350	26,146
2023-01-13	24.530	24.820	24.280	24.780	24.780	60,620
2023-01-12	24.360	25.150	24.050	24.740	24.740	59,355
2023-01-11	23.880	24.320	23.520	24.210	24.210	60,801
2023-01-10	23.700	23.920	23.410	23.620	23.620	39,644
2023-01-09	23.640	24.580	23.500	23.540	23.540	48,012
2023-01-06	23.500	24.020	23.500	23.790	23.790	27,294
2023-01-05	23.790	23.790	23.360	23.480	23.480	86,863
2023-01-04	23.720	24.190	23.590	23.800	23.800	45,607
2023-01-03	23.320	24.000	23.140	23.640	23.640	42,936
2022-12-30	23.020	23.550	23.010	23.310	23.310	23,947
2022-12-29	23.390	23.930	23.050	23.100	23.100	86,873
2022-12-28	23.000	23.490	22.790	23.100	23.100	249,781
2022-12-23	22.240	23.200	22.240	23.200	23.200	91,451
2022-12-22	22.420	22.590	21.490	22.590	22.590	97,734
2022-12-21	22.390	22.770	22.350	22.630	22.630	63,137

← NewerPage 16 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.