Autocanada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	24.040	24.630	23.760	24.560	24.560	78,534
2022-06-29	24.780	24.940	24.150	24.500	24.500	73,639
2022-06-28	24.390	26.780	24.390	24.870	24.870	110,312
2022-06-27	24.040	24.080	23.520	24.080	24.080	55,416
2022-06-24	23.210	24.030	22.960	23.850	23.850	36,819
2022-06-23	23.260	23.800	22.920	23.210	23.210	85,811
2022-06-22	23.600	23.600	22.460	23.380	23.380	80,362
2022-06-21	24.890	25.700	23.790	23.840	23.840	177,652
2022-06-20	23.390	24.520	23.390	24.400	24.400	16,733
2022-06-17	23.100	24.070	22.950	23.660	23.660	978,109
2022-06-16	24.000	24.450	22.410	23.060	23.060	210,759
2022-06-15	23.830	24.710	23.260	24.220	24.220	143,947
2022-06-14	24.900	24.900	23.380	23.590	23.590	204,428
2022-06-13	24.670	24.900	23.950	24.780	24.780	83,191
2022-06-10	25.580	26.000	25.000	25.310	25.310	54,224
2022-06-09	26.240	26.460	25.790	25.860	25.860	65,685
2022-06-08	26.560	26.570	25.570	26.310	26.310	156,420
2022-06-07	26.680	27.050	26.000	26.830	26.830	94,482
2022-06-06	27.000	27.560	26.130	26.990	26.990	77,953
2022-06-03	27.310	27.310	26.130	26.740	26.740	83,605
2022-06-02	27.660	28.150	26.800	27.500	27.500	149,000
2022-06-01	28.900	28.900	27.565	27.700	27.700	73,737
2022-05-31	28.640	28.880	27.320	28.590	28.590	88,706
2022-05-30	28.510	29.030	28.450	28.670	28.670	43,225
2022-05-27	28.640	28.790	28.180	28.470	28.470	28,711
2022-05-26	28.270	29.250	28.160	28.640	28.640	76,271
2022-05-25	26.240	28.330	26.240	28.010	28.010	105,969
2022-05-24	27.880	27.880	25.620	26.350	26.350	104,658
2022-05-20	29.050	29.360	27.360	27.870	27.870	51,521
2022-05-19	28.940	29.530	28.700	28.750	28.750	72,193
2022-05-18	29.490	30.180	28.830	29.090	29.090	132,659
2022-05-17	28.860	30.045	28.670	29.640	29.640	165,803
2022-05-16	28.750	29.350	28.070	28.120	28.120	87,225
2022-05-13	26.690	28.750	26.690	28.570	28.570	122,931
2022-05-12	25.710	26.590	24.760	26.520	26.520	164,927
2022-05-11	27.660	27.700	25.880	25.900	25.900	213,182
2022-05-10	28.990	30.050	27.480	27.740	27.740	173,677
2022-05-09	29.560	30.240	28.320	28.460	28.460	182,079
2022-05-06	28.860	31.370	28.110	30.370	30.370	213,061
2022-05-05	31.200	31.200	28.700	29.190	29.190	241,099
2022-05-04	30.650	32.030	29.690	31.800	31.800	93,449
2022-05-03	29.950	31.450	29.890	30.650	30.650	104,656
2022-05-02	29.940	30.550	29.690	29.960	29.960	59,913
2022-04-29	30.200	31.040	29.860	29.900	29.900	55,233
2022-04-28	30.440	30.850	29.740	30.370	30.370	120,679
2022-04-27	29.990	30.540	29.570	30.120	30.120	95,478
2022-04-26	30.790	31.000	29.950	29.990	29.990	74,811
2022-04-25	31.440	31.660	30.800	30.940	30.940	99,387
2022-04-22	32.800	33.360	31.280	31.930	31.930	89,585
2022-04-21	33.940	34.650	32.910	32.920	32.920	59,238
2022-04-20	34.840	35.300	32.910	33.480	33.480	80,220
2022-04-19	33.130	34.680	33.100	34.540	34.540	81,952
2022-04-18	31.810	33.210	31.810	33.000	33.000	89,066
2022-04-14	32.510	33.100	31.760	32.090	32.090	53,670
2022-04-13	31.900	33.140	31.800	32.380	32.380	154,981
2022-04-12	32.060	33.000	31.970	32.000	32.000	106,605
2022-04-11	34.000	34.155	32.180	32.200	32.200	102,807
2022-04-08	33.090	34.570	32.640	33.950	33.950	94,699
2022-04-07	32.650	33.050	31.940	32.740	32.740	92,759
2022-04-06	33.030	33.030	31.840	32.700	32.700	107,620

← NewerPage 19 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.