Autocanada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	25.200	25.730	25.000	25.560	25.560	85,600
2025-10-31	24.910	25.520	24.870	25.290	25.290	35,000
2025-10-30	24.900	25.000	24.520	24.750	24.750	52,000
2025-10-29	26.150	26.470	25.000	25.000	25.000	111,700
2025-10-28	27.140	27.330	26.640	26.740	26.740	11,400
2025-10-27	27.700	27.700	26.980	27.130	27.130	29,200
2025-10-24	27.830	28.240	27.210	27.650	27.650	44,100
2025-10-23	26.700	27.860	26.650	27.850	27.850	56,700
2025-10-22	26.660	27.200	26.500	26.820	26.820	27,300
2025-10-21	27.190	27.190	26.700	26.830	26.830	145,200
2025-10-20	27.170	27.270	26.930	26.990	26.990	17,700
2025-10-17	27.280	27.650	26.970	27.100	27.100	27,800
2025-10-16	28.010	28.250	27.500	27.560	27.560	34,400
2025-10-15	28.240	28.340	27.870	28.150	28.150	58,200
2025-10-14	28.250	28.350	27.820	28.140	28.140	54,500
2025-10-10	29.260	29.640	28.220	28.260	28.260	41,300
2025-10-09	29.990	30.550	29.310	29.480	29.480	41,200
2025-10-08	31.400	31.400	29.860	30.100	30.100	64,100
2025-10-07	31.450	31.610	31.060	31.400	31.400	30,000
2025-10-06	32.000	32.090	31.350	31.690	31.690	42,100
2025-10-03	32.540	33.010	32.060	32.100	32.100	39,000
2025-10-02	32.020	32.760	31.500	32.580	32.580	47,300
2025-10-01	31.320	31.980	31.090	31.800	31.800	100,800
2025-09-30	31.580	31.820	30.750	31.250	31.250	42,300
2025-09-29	32.420	33.000	31.440	31.530	31.530	45,300
2025-09-26	33.100	33.100	32.370	32.480	32.480	20,700
2025-09-25	32.920	33.610	32.600	32.930	32.930	35,200
2025-09-24	33.370	34.040	33.370	33.890	33.890	39,800
2025-09-23	34.180	34.180	33.120	33.370	33.370	39,000
2025-09-22	34.080	34.340	33.710	34.070	34.070	31,200
2025-09-19	34.560	34.560	33.570	34.060	34.060	30,000
2025-09-18	34.200	35.040	34.200	34.530	34.530	52,700
2025-09-17	34.020	34.690	33.960	34.200	34.200	23,600
2025-09-16	34.560	34.680	34.050	34.250	34.250	15,900
2025-09-15	35.120	35.180	34.390	34.710	34.710	20,200
2025-09-12	34.980	34.980	34.210	34.470	34.470	24,900
2025-09-11	34.530	35.210	34.530	34.980	34.980	56,700
2025-09-10	34.220	35.360	34.220	34.400	34.400	59,200
2025-09-09	35.030	35.400	33.820	34.420	34.420	39,500
2025-09-08	34.570	35.480	34.320	35.320	35.320	52,100
2025-09-05	34.810	34.970	34.330	34.850	34.850	25,400
2025-09-04	33.130	34.790	33.130	34.680	34.680	71,600
2025-09-03	33.010	33.860	32.950	33.270	33.270	38,500
2025-09-02	33.210	33.450	32.550	32.640	32.640	18,000
2025-08-29	33.190	33.600	33.160	33.260	33.260	19,800
2025-08-28	33.870	34.500	33.190	33.190	33.190	37,100
2025-08-27	33.440	34.550	33.050	33.820	33.820	79,400
2025-08-26	32.480	33.890	31.360	33.850	33.850	119,200
2025-08-25	31.250	32.000	31.180	31.850	31.850	42,100
2025-08-22	31.000	31.610	30.920	31.380	31.380	34,400
2025-08-21	30.850	31.000	30.510	30.840	30.840	43,400
2025-08-20	30.900	31.290	30.700	30.880	30.880	38,900
2025-08-19	32.340	32.610	31.400	31.400	31.400	40,200
2025-08-18	31.340	32.910	30.990	32.350	32.350	160,800
2025-08-15	31.820	31.820	30.260	30.990	30.990	155,700
2025-08-14	30.000	33.870	29.980	31.320	31.320	205,400
2025-08-13	28.700	29.630	28.700	29.230	29.230	33,900
2025-08-12	29.490	29.490	28.750	28.950	28.950	21,600
2025-08-11	28.350	29.790	28.350	28.910	28.910	58,700
2025-08-08	27.760	28.730	27.760	28.610	28.610	28,000

← NewerPage 5 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.