Autocanada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	35.480	35.480	33.200	33.340	33.340	198,099
2022-04-04	34.950	35.670	34.890	35.130	35.130	76,446
2022-04-01	36.410	36.500	34.600	34.950	34.950	131,887
2022-03-31	35.370	36.450	35.250	36.230	36.230	60,953
2022-03-30	35.880	36.060	34.900	35.340	35.340	108,431
2022-03-29	32.960	35.880	32.930	35.850	35.850	200,008
2022-03-28	32.250	32.770	31.770	32.470	32.470	51,144
2022-03-25	33.830	33.980	32.040	32.350	32.350	131,551
2022-03-24	32.680	33.600	32.350	33.600	33.600	151,515
2022-03-23	32.300	32.840	32.300	32.840	32.840	101,110
2022-03-22	32.620	32.860	32.350	32.530	32.530	90,884
2022-03-21	32.580	33.170	32.250	32.400	32.400	79,806
2022-03-18	31.560	33.150	31.560	32.600	32.600	408,399
2022-03-17	32.510	33.090	31.760	32.120	32.120	89,902
2022-03-16	32.500	33.980	31.850	32.840	32.840	252,068
2022-03-15	30.570	32.430	30.540	32.120	32.120	193,982
2022-03-14	30.840	31.340	30.150	30.340	30.340	188,947
2022-03-11	30.720	31.040	29.880	30.470	30.470	202,247
2022-03-10	31.880	31.880	30.050	30.430	30.430	212,208
2022-03-09	30.000	32.650	29.750	32.500	32.500	321,068
2022-03-08	27.580	30.470	27.580	29.700	29.700	324,867
2022-03-07	29.290	29.460	26.800	27.500	27.500	304,574
2022-03-04	31.140	31.340	29.380	29.770	29.770	172,447
2022-03-03	33.750	33.790	30.130	31.290	31.290	352,853
2022-03-02	31.290	32.400	31.100	32.300	32.300	185,515
2022-03-01	33.490	33.490	30.870	31.120	31.120	116,763
2022-02-28	33.050	33.240	32.400	32.780	32.780	48,188
2022-02-25	31.650	33.060	31.650	33.060	33.060	33,758
2022-02-24	30.120	32.810	30.070	32.570	32.570	115,439
2022-02-23	33.070	33.270	32.500	32.610	32.610	49,290
2022-02-22	33.250	34.110	32.350	32.900	32.900	103,087
2022-02-18	33.580	34.060	33.280	33.670	33.670	48,624
2022-02-17	33.640	34.120	33.400	33.640	33.640	54,315
2022-02-16	34.570	34.570	33.210	33.840	33.840	103,741
2022-02-15	33.770	35.050	33.510	34.710	34.710	113,000
2022-02-14	34.120	34.810	33.390	33.770	33.770	139,794
2022-02-11	35.220	35.750	34.020	34.130	34.130	195,182
2022-02-10	35.300	36.040	35.060	35.320	35.320	97,077
2022-02-09	34.790	36.000	34.590	35.300	35.300	124,108
2022-02-08	34.460	35.030	34.260	34.340	34.340	184,518
2022-02-07	35.850	35.850	34.450	34.690	34.690	165,730
2022-02-04	35.330	36.230	35.000	35.840	35.840	163,484
2022-02-03	37.630	37.700	35.190	35.330	35.330	169,609
2022-02-02	38.510	38.850	37.500	37.830	37.830	125,335
2022-02-01	37.750	38.600	37.100	38.360	38.360	113,139
2022-01-31	37.750	38.360	37.340	37.770	37.770	84,357
2022-01-28	36.130	37.880	35.960	37.640	37.640	118,056
2022-01-27	36.900	37.640	35.830	35.860	35.860	144,582
2022-01-26	36.650	37.920	36.300	36.670	36.670	105,599
2022-01-25	36.280	36.640	35.590	36.080	36.080	104,049
2022-01-24	37.250	37.400	35.270	36.700	36.700	158,196
2022-01-21	38.550	38.970	37.380	37.720	37.720	337,284
2022-01-20	39.800	40.600	38.645	38.720	38.720	129,837
2022-01-19	40.900	41.250	39.550	39.550	39.550	156,472
2022-01-18	39.450	41.630	39.300	40.590	40.590	148,886
2022-01-17	39.130	39.880	39.010	39.640	39.640	66,719
2022-01-14	39.090	39.420	38.510	39.010	39.010	71,163
2022-01-13	40.790	40.790	39.060	39.390	39.390	97,312
2022-01-12	40.420	41.100	40.000	40.170	40.170	48,976
2022-01-11	40.130	41.740	40.090	40.350	40.350	59,756

← NewerPage 20 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.