Autocanada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	23.910	23.910	23.010	23.670	23.670	45,209
2022-09-26	24.530	25.050	23.320	23.550	23.550	77,595
2022-09-23	25.030	25.030	23.820	24.440	24.440	59,318
2022-09-22	26.800	26.800	25.040	25.240	25.240	20,324
2022-09-21	26.240	26.950	26.160	26.310	26.310	19,070
2022-09-20	27.430	27.430	25.950	26.130	26.130	43,231
2022-09-19	27.210	27.790	27.210	27.720	27.720	14,982
2022-09-16	28.010	28.270	26.610	27.000	27.000	163,336
2022-09-15	27.380	28.700	27.380	28.560	28.560	72,503
2022-09-14	27.690	28.020	27.290	27.660	27.660	45,487
2022-09-13	28.400	28.750	27.870	28.040	28.040	17,410
2022-09-12	28.820	29.230	28.180	29.000	29.000	22,979
2022-09-09	29.590	29.630	28.400	28.590	28.590	49,147
2022-09-08	28.780	29.660	28.780	29.480	29.480	16,758
2022-09-07	28.310	29.320	28.120	29.050	29.050	49,132
2022-09-06	29.010	30.130	28.320	28.570	28.570	28,904
2022-09-02	29.380	30.050	28.480	28.920	28.920	32,994
2022-09-01	29.510	29.510	27.910	28.990	28.990	38,990
2022-08-31	29.950	30.080	29.320	29.770	29.770	81,708
2022-08-30	30.130	30.350	29.520	29.950	29.950	40,057
2022-08-29	29.330	30.270	29.180	30.020	30.020	28,325
2022-08-26	31.000	31.020	29.210	29.500	29.500	29,450
2022-08-25	31.120	31.620	30.640	30.940	30.940	41,183
2022-08-24	29.390	31.480	29.390	31.170	31.170	71,571
2022-08-23	28.080	29.460	28.080	29.430	29.430	36,184
2022-08-22	27.810	28.170	27.640	27.980	27.980	67,481
2022-08-19	28.200	28.310	27.770	28.150	28.150	49,984
2022-08-18	28.840	28.950	28.430	28.430	28.430	92,800
2022-08-17	29.380	29.380	28.560	28.810	28.810	71,356
2022-08-16	27.650	30.070	27.605	29.860	29.860	199,019
2022-08-15	27.210	27.840	26.950	27.800	27.800	50,537
2022-08-12	27.490	27.490	26.920	27.450	27.450	89,674
2022-08-11	29.490	29.490	26.160	27.410	27.410	196,548
2022-08-10	28.050	28.520	27.920	28.110	28.110	158,042
2022-08-09	28.020	28.030	27.450	27.660	27.660	66,931
2022-08-08	27.980	28.230	27.780	27.980	27.980	89,350
2022-08-05	27.120	28.150	26.940	27.830	27.830	156,431
2022-08-04	27.260	27.770	26.810	27.440	27.440	142,200
2022-08-03	27.000	27.700	26.900	27.470	27.470	114,736
2022-08-02	26.100	27.530	26.100	26.930	26.930	103,124
2022-07-29	25.800	26.810	25.765	25.920	25.920	93,651
2022-07-28	25.100	26.015	25.100	25.800	25.800	91,053
2022-07-27	25.010	25.640	24.930	25.090	25.090	69,089
2022-07-26	25.000	25.560	24.880	25.050	25.050	102,924
2022-07-25	25.350	25.500	24.750	25.050	25.050	59,556
2022-07-22	26.040	26.040	25.110	25.320	25.320	36,172
2022-07-21	25.910	26.240	25.910	25.990	25.990	48,154
2022-07-20	26.530	26.920	25.940	26.190	26.190	105,862
2022-07-19	26.030	27.030	25.850	26.620	26.620	99,420
2022-07-18	25.650	26.620	25.650	25.940	25.940	80,725
2022-07-15	25.830	26.000	24.760	25.480	25.480	79,040
2022-07-14	25.490	25.780	24.550	25.620	25.620	57,974
2022-07-13	25.550	26.410	25.110	26.090	26.090	62,773
2022-07-12	25.240	26.000	25.230	25.910	25.910	49,565
2022-07-11	25.490	26.630	24.730	25.330	25.330	58,276
2022-07-08	25.930	27.790	25.720	25.740	25.740	130,894
2022-07-07	25.100	26.310	24.870	26.050	26.050	118,944
2022-07-06	25.010	25.140	24.220	24.750	24.750	439,180
2022-07-05	24.520	25.160	24.090	25.110	25.110	114,496
2022-07-04	25.080	25.370	24.400	25.100	25.100	112,751

← NewerPage 18 of 21 · 1,260 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.