Autocanada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	27.340	27.630	27.070	27.600	27.600	12,600
2025-08-06	26.180	27.540	26.150	27.250	27.250	26,000
2025-08-05	26.510	27.100	25.810	26.160	26.160	48,500
2025-08-01	26.060	26.470	26.050	26.400	26.400	30,900
2025-07-31	26.750	27.250	26.310	26.510	26.510	38,600
2025-07-30	26.160	26.930	26.160	26.530	26.530	41,400
2025-07-29	27.500	27.500	26.410	26.500	26.500	70,400
2025-07-28	27.600	27.600	27.210	27.500	27.500	6,400
2025-07-25	27.790	27.940	27.750	27.800	27.800	12,800
2025-07-24	28.110	28.440	27.730	27.800	27.800	45,500
2025-07-23	28.910	28.910	28.100	28.350	28.350	17,400
2025-07-22	29.050	29.050	28.100	28.430	28.430	12,900
2025-07-21	28.830	29.240	28.470	28.470	28.470	19,700
2025-07-18	28.690	29.090	27.990	28.810	28.810	54,700
2025-07-17	26.000	30.650	25.990	29.140	29.140	381,600
2025-07-16	25.660	25.710	25.000	25.270	25.270	11,300
2025-07-15	25.490	26.180	25.140	25.810	25.810	50,100
2025-07-14	24.850	25.390	24.420	24.950	24.950	31,400
2025-07-11	24.480	24.700	23.730	24.330	24.330	27,300
2025-07-10	22.990	24.430	22.950	24.170	24.170	62,300
2025-07-09	22.190	22.940	22.190	22.750	22.750	28,000
2025-07-08	21.790	22.460	21.790	22.190	22.190	19,200
2025-07-07	21.830	22.170	21.560	21.790	21.790	33,600
2025-07-04	21.620	22.260	21.620	22.080	22.080	12,700
2025-07-03	22.550	22.730	22.180	22.180	22.180	11,500
2025-07-02	21.720	22.700	21.720	22.690	22.690	23,000
2025-06-30	21.850	21.940	21.630	21.920	21.920	12,600
2025-06-27	21.880	21.980	21.570	21.850	21.850	12,300
2025-06-26	22.050	22.340	21.720	21.860	21.860	28,700
2025-06-25	22.390	22.390	22.060	22.060	22.060	8,300
2025-06-24	21.610	22.720	21.610	22.390	22.390	42,400
2025-06-23	21.580	21.780	21.340	21.580	21.580	23,400
2025-06-20	21.880	21.880	21.500	21.750	21.750	13,800
2025-06-19	21.500	21.720	21.500	21.520	21.520	7,400
2025-06-18	21.640	21.680	21.360	21.500	21.500	35,700
2025-06-17	21.580	22.000	21.500	21.500	21.500	20,500
2025-06-16	21.880	22.230	21.780	21.780	21.780	16,200
2025-06-13	21.990	21.990	21.390	21.880	21.880	20,800
2025-06-12	22.130	22.130	21.170	21.940	21.940	12,300
2025-06-11	22.520	22.650	22.180	22.180	22.180	8,400
2025-06-10	22.070	22.650	21.840	22.380	22.380	23,000
2025-06-09	21.000	22.830	21.000	22.440	22.440	46,300
2025-06-06	22.900	23.170	22.680	22.720	22.720	10,300
2025-06-05	23.270	23.270	22.500	22.900	22.900	15,200
2025-06-04	22.310	23.230	22.080	23.200	23.200	43,800
2025-06-03	22.280	22.400	22.170	22.390	22.390	16,000
2025-06-02	21.910	22.520	21.660	22.410	22.410	49,500
2025-05-30	21.500	21.950	21.500	21.890	21.890	19,300
2025-05-29	22.140	22.140	21.360	21.620	21.620	110,800
2025-05-28	21.750	22.400	21.400	21.850	21.850	46,200
2025-05-27	20.970	21.900	20.830	21.710	21.710	26,900
2025-05-26	21.030	21.060	20.370	20.980	20.980	3,800
2025-05-23	20.050	21.070	20.050	20.970	20.970	22,600
2025-05-22	19.480	20.380	19.450	20.350	20.350	40,100
2025-05-21	20.250	20.670	19.510	19.730	19.730	45,900
2025-05-20	20.810	21.290	19.690	20.350	20.350	90,200
2025-05-16	18.660	21.190	18.660	20.800	20.800	285,100
2025-05-15	19.360	19.500	18.350	19.320	19.320	72,400
2025-05-14	18.750	19.200	18.560	18.740	18.740	10,600
2025-05-13	18.880	19.100	18.440	19.000	19.000	13,200

← NewerPage 6 of 21 · 1,255 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.