Autocanada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	39.710	40.490	39.120	40.050	40.050	108,491
2022-01-07	40.300	40.800	40.000	40.000	40.000	87,387
2022-01-06	40.700	40.960	39.810	40.540	40.540	79,819
2022-01-05	40.890	41.630	40.010	40.200	40.200	108,793
2022-01-04	43.030	43.030	40.200	41.040	41.040	116,692
2021-12-31	41.680	42.790	40.870	42.700	42.700	111,716
2021-12-30	41.740	42.820	41.510	41.660	41.660	66,074
2021-12-29	40.850	42.900	40.810	41.830	41.830	113,481
2021-12-24	40.650	41.650	40.650	40.870	40.870	13,978
2021-12-23	40.710	41.720	40.550	40.810	40.810	111,998
2021-12-22	38.900	41.110	38.870	40.410	40.410	161,425
2021-12-21	37.470	38.960	37.470	38.790	38.790	141,961
2021-12-20	36.890	37.040	35.420	36.960	36.960	155,284
2021-12-17	34.150	38.100	33.580	37.500	37.500	502,607
2021-12-16	34.440	35.350	34.000	34.460	34.460	100,483
2021-12-15	35.250	35.865	34.160	34.290	34.290	99,564
2021-12-14	35.400	35.770	35.000	35.110	35.110	69,975
2021-12-13	36.980	37.480	35.845	36.050	36.050	89,798
2021-12-10	35.560	37.100	35.560	36.840	36.840	155,191
2021-12-09	36.410	36.460	35.180	35.730	35.730	109,879
2021-12-08	37.010	37.370	36.410	36.630	36.630	103,822
2021-12-07	36.200	38.040	36.200	36.960	36.960	283,162
2021-12-06	34.950	36.190	34.770	35.720	35.720	170,583
2021-12-03	35.790	35.790	33.840	34.620	34.620	129,875
2021-12-02	34.660	35.490	33.190	35.340	35.340	243,271
2021-12-01	32.950	35.100	32.820	33.560	33.560	426,609
2021-11-30	32.030	32.830	30.860	32.280	32.280	153,948
2021-11-29	32.530	33.070	31.130	32.780	32.780	239,947
2021-11-26	33.250	33.250	31.930	32.300	32.300	116,435
2021-11-25	33.110	33.790	33.030	33.620	33.620	126,567
2021-11-24	33.340	33.420	32.780	32.990	32.990	307,985
2021-11-23	35.000	35.330	33.430	33.700	33.700	192,564
2021-11-22	35.550	36.090	34.820	34.820	34.820	104,876
2021-11-19	35.890	36.100	35.110	35.430	35.430	170,088
2021-11-18	36.730	36.900	35.810	35.850	35.850	146,808
2021-11-17	37.090	37.260	36.280	36.730	36.730	142,393
2021-11-16	37.510	37.530	36.130	36.780	36.780	219,290
2021-11-15	38.500	39.260	37.290	37.340	37.340	173,470
2021-11-12	38.570	39.230	37.700	38.080	38.080	292,021
2021-11-11	40.930	41.000	37.750	38.020	38.020	504,697
2021-11-10	48.290	48.290	39.130	40.120	40.120	1,159,515
2021-11-09	47.410	48.290	47.050	47.690	47.690	82,734
2021-11-08	47.250	47.680	46.380	47.400	47.400	88,365
2021-11-05	46.940	47.550	44.600	47.160	47.160	156,147
2021-11-04	45.870	48.330	45.870	46.990	46.990	95,646
2021-11-03	46.170	47.290	45.450	45.790	45.790	48,649
2021-11-02	44.260	46.240	44.260	46.170	46.170	127,445
2021-11-01	45.390	45.840	44.120	44.120	44.120	75,417
2021-10-29	43.300	45.360	43.300	44.590	44.590	83,391
2021-10-28	43.740	44.200	42.810	43.800	43.800	85,596
2021-10-27	42.900	43.750	41.770	43.300	43.300	149,332
2021-10-26	45.150	45.150	42.360	43.010	43.010	193,894
2021-10-25	47.830	48.000	44.700	44.730	44.730	263,577
2021-10-22	45.920	48.650	45.330	48.160	48.160	111,366
2021-10-21	42.900	46.080	42.900	45.950	45.950	106,398
2021-10-20	42.950	44.300	42.360	42.970	42.970	158,036
2021-10-19	43.870	44.500	42.875	43.000	43.000	160,798
2021-10-18	44.640	44.770	43.060	43.700	43.700	90,966
2021-10-15	44.400	44.700	43.680	44.330	44.330	41,911
2021-10-14	44.940	46.050	44.100	44.390	44.390	76,140

← NewerPage 21 of 21 · 1,260 trading days

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.