Autocanada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	22.390	22.770	22.350	22.630	22.630	63,137
2022-12-20	23.330	23.330	22.110	22.350	22.350	63,086
2022-12-19	25.130	26.300	23.245	23.260	23.260	159,195
2022-12-16	26.280	26.460	24.770	25.230	25.230	112,943
2022-12-15	25.930	26.950	25.760	26.560	26.560	209,730
2022-12-14	26.110	26.590	26.010	26.070	26.070	109,735
2022-12-13	27.380	27.380	26.020	26.210	26.210	95,431
2022-12-12	27.330	27.330	26.790	26.850	26.850	59,638
2022-12-09	27.150	27.445	26.990	27.420	27.420	34,727
2022-12-08	26.800	27.240	26.800	27.200	27.200	29,652
2022-12-07	26.730	27.050	26.490	26.690	26.690	39,505
2022-12-06	27.180	27.290	26.530	26.670	26.670	57,283
2022-12-05	26.710	27.180	26.440	27.180	27.180	34,008
2022-12-02	26.660	27.540	26.450	26.970	26.970	50,071
2022-12-01	26.960	27.380	26.620	26.620	26.620	50,888
2022-11-30	26.990	27.100	26.640	26.930	26.930	82,435
2022-11-29	27.210	27.500	26.750	26.970	26.970	79,747
2022-11-28	26.630	27.200	26.630	27.090	27.090	72,354
2022-11-25	26.980	27.235	26.780	26.980	26.980	58,052
2022-11-24	26.550	27.190	26.550	26.810	26.810	29,841
2022-11-23	26.690	26.720	26.160	26.570	26.570	59,028
2022-11-22	26.610	26.770	26.360	26.600	26.600	64,511
2022-11-21	25.760	26.750	25.760	26.490	26.490	114,516
2022-11-18	25.910	26.150	25.760	25.840	25.840	95,056
2022-11-17	25.750	26.150	25.710	26.020	26.020	124,807
2022-11-16	25.910	26.220	25.750	25.890	25.890	112,480
2022-11-15	25.930	26.660	25.930	26.080	26.080	99,843
2022-11-14	25.940	26.850	25.870	25.920	25.920	135,605
2022-11-11	25.820	26.460	25.520	26.060	26.060	165,893
2022-11-10	24.610	26.150	24.610	25.800	25.800	369,864
2022-11-09	20.860	21.320	20.760	20.830	20.830	89,253
2022-11-08	21.250	21.660	20.800	21.260	21.260	33,794
2022-11-07	21.760	21.760	20.990	21.260	21.260	31,406
2022-11-04	21.610	22.480	21.400	21.700	21.700	16,097
2022-11-03	21.250	21.650	20.860	21.210	21.210	63,047
2022-11-02	22.200	22.500	21.380	21.620	21.620	61,098
2022-11-01	21.600	22.350	21.600	22.300	22.300	37,028
2022-10-31	21.800	22.000	21.250	21.260	21.260	46,018
2022-10-28	22.500	22.500	21.820	21.910	21.910	21,566
2022-10-27	22.330	23.150	22.330	22.600	22.600	32,099
2022-10-26	22.040	22.290	21.700	22.280	22.280	20,916
2022-10-25	21.400	22.550	21.400	22.040	22.040	40,952
2022-10-24	21.540	21.540	21.100	21.210	21.210	30,478
2022-10-21	21.140	21.880	21.100	21.540	21.540	28,732
2022-10-20	21.580	21.580	21.100	21.120	21.120	58,137
2022-10-19	22.920	22.920	21.250	21.580	21.580	73,954
2022-10-18	22.580	23.150	21.850	23.150	23.150	56,903
2022-10-17	21.950	22.470	21.620	22.090	22.090	67,445
2022-10-14	22.600	22.600	21.380	21.530	21.530	43,003
2022-10-13	21.490	22.580	21.410	22.280	22.280	31,244
2022-10-12	21.950	22.360	21.370	21.950	21.950	60,628
2022-10-11	23.100	23.330	22.040	22.080	22.080	73,407
2022-10-07	23.140	23.540	23.100	23.410	23.410	26,484
2022-10-06	23.510	23.650	23.230	23.530	23.530	32,324
2022-10-05	23.650	23.820	23.010	23.650	23.650	31,521
2022-10-04	24.330	24.930	24.040	24.040	24.040	58,848
2022-10-03	23.190	24.230	23.090	23.780	23.780	49,364
2022-09-30	22.470	22.670	21.190	22.640	22.640	83,693
2022-09-29	23.990	23.990	22.340	22.530	22.530	128,067
2022-09-28	23.560	24.490	23.560	24.280	24.280	34,277

← NewerPage 17 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.