Autocanada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.990	22.300	21.810	21.990	21.990	38,000
2026-07-21	21.450	22.320	21.450	22.000	22.000	49,900
2026-07-20	23.110	23.110	21.260	21.600	21.600	71,000
2026-07-17	23.310	23.310	22.860	23.040	23.040	17,300
2026-07-16	22.850	23.570	22.580	23.550	23.550	17,100
2026-07-15	22.510	23.270	22.510	22.910	22.910	10,200
2026-07-14	22.530	22.780	22.330	22.340	22.340	16,600
2026-07-13	22.940	23.150	22.570	22.590	22.590	15,700
2026-07-10	22.890	23.270	22.880	22.920	22.920	22,300
2026-07-09	22.590	23.130	22.540	22.890	22.890	10,800
2026-07-08	23.460	23.570	22.870	22.990	22.990	21,200
2026-07-07	22.440	23.400	22.410	23.220	23.220	25,300
2026-07-06	22.690	23.160	22.270	22.330	22.330	20,400
2026-07-03	22.370	23.650	22.370	22.900	22.900	20,400
2026-07-02	22.010	23.050	22.010	22.350	22.350	43,000
2026-06-30	22.820	23.190	22.500	22.890	22.890	14,800
2026-06-29	22.340	23.280	22.340	23.180	23.180	7,300
2026-06-26	23.490	23.490	22.680	22.700	22.700	19,300
2026-06-25	22.280	23.800	22.280	23.400	23.400	36,100
2026-06-24	22.070	22.790	22.070	22.260	22.260	25,000
2026-06-23	21.800	22.150	21.190	22.070	22.070	26,000
2026-06-22	22.170	22.490	21.740	21.760	21.760	5,400
2026-06-19	21.990	22.370	21.730	22.260	22.260	15,900
2026-06-18	22.140	22.270	21.940	22.010	22.010	8,000
2026-06-17	22.230	22.280	21.610	22.160	22.160	26,500
2026-06-16	21.790	22.230	21.790	22.230	22.230	17,200
2026-06-15	21.350	22.390	21.350	22.140	22.140	25,200
2026-06-12	22.440	22.440	21.500	21.720	21.720	12,400
2026-06-11	21.480	22.530	21.480	22.340	22.340	22,600
2026-06-10	22.710	22.980	21.200	22.060	22.060	61,100
2026-06-09	21.720	22.910	21.720	22.670	22.670	70,800
2026-06-08	21.490	22.260	21.150	21.480	21.480	40,700
2026-06-05	21.240	21.410	20.780	21.370	21.370	34,100
2026-06-04	21.630	21.720	21.250	21.280	21.280	14,300
2026-06-03	21.480	21.740	21.050	21.630	21.630	37,100
2026-06-02	21.720	22.490	21.500	21.500	21.500	25,300
2026-06-01	21.840	21.960	21.390	21.960	21.960	20,000
2026-05-29	21.900	22.140	21.490	21.900	21.900	36,500
2026-05-28	22.160	22.550	21.740	21.900	21.900	22,800
2026-05-27	22.160	22.750	22.010	22.140	22.140	19,800
2026-05-26	22.350	22.350	21.300	22.180	22.180	45,600
2026-05-25	21.650	22.270	21.580	22.030	22.030	24,200
2026-05-22	21.310	21.750	21.190	21.440	21.440	50,400
2026-05-21	20.970	21.360	20.600	21.310	21.310	27,000
2026-05-20	20.740	21.150	20.650	20.970	20.970	30,000
2026-05-19	21.500	21.500	20.520	20.740	20.740	96,000
2026-05-15	21.470	21.750	20.940	21.470	21.470	62,100
2026-05-14	20.930	21.930	19.800	21.450	21.450	126,100
2026-05-13	21.520	21.520	20.500	20.930	20.930	47,700
2026-05-12	22.540	22.580	21.550	21.750	21.750	65,000
2026-05-11	23.250	23.250	22.460	22.680	22.680	37,900
2026-05-08	22.730	22.870	21.980	22.870	22.870	56,500
2026-05-07	22.500	22.880	22.210	22.730	22.730	30,000
2026-05-06	22.580	22.780	22.180	22.440	22.440	16,200
2026-05-05	22.830	22.850	22.000	22.310	22.310	9,800
2026-05-04	23.230	23.550	22.540	22.680	22.680	26,100
2026-05-01	23.170	23.960	22.960	23.520	23.520	83,400
2026-04-30	23.240	23.640	22.950	23.060	23.060	19,800
2026-04-29	22.850	23.600	22.790	22.950	22.950	36,700
2026-04-28	22.820	23.210	22.720	23.040	23.040	33,500

← NewerPage 2 of 3 · 126 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.