Autocanada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	27.900	28.180	27.160	27.850	27.850	78,400
2026-01-28	28.190	28.750	27.310	27.900	27.900	53,100
2026-01-27	26.680	27.870	26.680	27.780	27.780	65,000
2026-01-26	26.550	27.060	25.940	26.680	26.680	119,300
2026-01-23	26.710	27.150	26.110	26.830	26.830	340,600
2026-01-22	27.230	27.230	25.980	26.750	26.750	388,100
2026-01-21	26.320	27.200	26.320	27.160	27.160	81,800
2026-01-20	25.120	26.520	25.120	26.480	26.480	111,600
2026-01-19	24.850	26.760	24.850	25.360	25.360	44,400
2026-01-16	25.150	25.500	25.120	25.120	25.120	18,000
2026-01-15	24.710	25.550	24.640	25.360	25.360	88,300
2026-01-14	24.620	25.130	24.620	24.660	24.660	26,900
2026-01-13	24.750	24.930	24.360	24.870	24.870	21,700
2026-01-12	24.660	24.930	24.280	24.720	24.720	20,600
2026-01-09	24.920	25.450	24.700	24.760	24.760	52,400
2026-01-08	24.470	25.400	24.470	25.210	25.210	42,200
2026-01-07	24.840	25.360	24.560	24.800	24.800	38,000
2026-01-06	24.250	24.940	24.250	24.690	24.690	25,500
2026-01-05	24.030	24.680	23.940	24.320	24.320	45,200
2026-01-02	24.190	24.190	23.430	23.930	23.930	24,400
2025-12-31	23.660	24.020	23.560	23.650	23.650	144,500
2025-12-30	23.780	24.230	23.640	23.640	23.640	63,300
2025-12-29	23.510	24.300	23.510	23.760	23.760	94,800
2025-12-24	23.670	23.950	23.650	23.830	23.830	20,300
2025-12-23	23.400	23.790	23.150	23.750	23.750	33,000
2025-12-22	22.780	23.210	22.780	23.110	23.110	23,000
2025-12-19	22.710	22.900	22.640	22.750	22.750	26,700
2025-12-18	22.240	23.030	22.190	22.540	22.540	29,600
2025-12-17	21.980	22.390	21.750	22.170	22.170	45,700
2025-12-16	21.460	21.930	21.390	21.930	21.930	30,400
2025-12-15	21.640	21.640	21.140	21.460	21.460	38,300
2025-12-12	21.550	21.710	21.250	21.420	21.420	30,700
2025-12-11	21.790	21.900	21.340	21.520	21.520	45,400
2025-12-10	21.470	22.040	21.470	21.950	21.950	33,600
2025-12-09	21.630	21.860	21.390	21.490	21.490	26,152
2025-12-08	21.700	21.980	21.420	21.700	21.700	83,275
2025-12-05	21.010	21.950	21.010	21.750	21.750	59,900
2025-12-04	20.200	21.140	20.200	21.080	21.080	43,700
2025-12-03	20.370	20.400	20.170	20.200	20.200	27,500
2025-12-02	20.470	20.500	20.240	20.370	20.370	49,400
2025-12-01	20.260	21.180	20.260	20.450	20.450	58,100
2025-11-28	20.950	20.950	20.010	20.600	20.600	25,900
2025-11-27	20.270	20.380	20.160	20.220	20.220	3,900
2025-11-26	20.580	20.660	20.280	20.280	20.280	33,500
2025-11-25	20.550	20.950	20.500	20.650	20.650	31,300
2025-11-24	20.680	21.010	20.470	20.500	20.500	69,000
2025-11-21	20.250	20.800	20.000	20.610	20.610	99,800
2025-11-20	21.000	21.570	20.090	20.120	20.120	105,500
2025-11-19	19.750	20.950	19.750	20.800	20.800	72,600
2025-11-18	19.100	19.760	19.100	19.700	19.700	69,000
2025-11-17	19.240	20.020	18.900	19.420	19.420	199,500
2025-11-14	17.990	19.550	17.240	19.040	19.040	365,800
2025-11-13	22.600	22.670	21.970	22.000	22.000	56,100
2025-11-12	23.500	23.700	22.360	22.550	22.550	106,200
2025-11-11	23.450	23.540	23.120	23.250	23.250	62,500
2025-11-10	23.990	24.070	23.330	23.440	23.440	67,400
2025-11-07	24.310	24.510	23.660	23.970	23.970	82,500
2025-11-06	25.230	25.900	24.510	24.510	24.510	60,700
2025-11-05	25.110	25.990	24.990	25.640	25.640	114,500
2025-11-04	25.010	25.700	24.770	25.030	25.030	240,800

← NewerPage 4 of 21 · 1,258 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.