Autocanada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	17.800	18.950	17.800	18.950	18.950	40,200
2025-05-09	17.000	17.770	17.000	17.770	17.770	22,900
2025-05-08	16.580	17.000	16.390	16.950	16.950	20,700
2025-05-07	15.740	16.680	15.610	16.530	16.530	23,500
2025-05-06	15.490	15.990	15.290	15.680	15.680	17,000
2025-05-05	16.070	16.070	15.640	15.640	15.640	6,500
2025-05-02	16.070	16.550	16.070	16.140	16.140	11,600
2025-05-01	15.620	16.420	15.620	16.050	16.050	14,100
2025-04-30	15.620	15.810	15.530	15.590	15.590	3,000
2025-04-29	16.190	16.200	15.720	15.720	15.720	7,300
2025-04-28	15.760	16.130	15.510	16.030	16.030	11,590
2025-04-25	15.510	15.800	15.500	15.740	15.740	3,059
2025-04-24	15.780	16.020	15.675	15.740	15.740	4,167
2025-04-23	16.190	16.190	15.400	16.000	16.000	8,293
2025-04-22	15.700	15.720	15.410	15.520	15.520	886
2025-04-21	15.820	15.820	15.440	15.700	15.700	28,603
2025-04-17	15.420	16.040	15.420	15.880	15.880	15,820
2025-04-16	15.810	15.920	15.300	15.360	15.360	31,739
2025-04-15	16.070	16.070	15.560	15.880	15.880	5,707
2025-04-14	16.000	16.110	15.760	16.080	16.080	11,226
2025-04-11	15.580	16.220	15.580	15.840	15.840	36,772
2025-04-10	15.120	15.990	14.600	15.420	15.420	47,454
2025-04-09	14.750	16.280	14.660	16.000	16.000	16,551
2025-04-08	14.460	15.860	14.450	14.640	14.640	21,156
2025-04-07	14.030	15.420	14.030	14.940	14.940	22,430
2025-04-04	14.840	14.950	14.500	14.560	14.560	21,424
2025-04-03	15.290	15.680	14.680	14.980	14.980	16,734
2025-04-02	15.630	16.200	15.560	16.000	16.000	27,085
2025-04-01	16.140	16.180	15.300	15.390	15.390	19,922
2025-03-31	15.600	16.310	15.240	16.310	16.310	15,483
2025-03-28	16.590	16.760	16.030	16.120	16.120	10,074
2025-03-27	16.490	17.150	16.490	16.630	16.630	5,219
2025-03-26	17.250	17.530	17.000	17.000	17.000	11,288
2025-03-25	17.590	17.590	17.250	17.400	17.400	8,388
2025-03-24	17.160	17.900	17.160	17.530	17.530	8,326
2025-03-21	18.090	18.130	17.440	17.520	17.520	48,212
2025-03-20	17.490	18.560	16.960	18.090	18.090	59,422
2025-03-19	15.620	16.910	15.500	16.500	16.500	25,835
2025-03-18	15.340	16.080	15.340	15.650	15.650	19,518
2025-03-17	15.680	16.000	15.340	15.580	15.580	5,928
2025-03-14	15.500	15.990	15.250	15.260	15.260	12,112
2025-03-13	15.965	16.050	15.390	15.500	15.500	17,888
2025-03-12	15.970	16.460	15.920	15.960	15.960	2,514
2025-03-11	16.050	16.050	15.500	15.710	15.710	8,461
2025-03-10	16.210	16.210	15.870	15.900	15.900	3,884
2025-03-07	16.300	16.430	15.780	16.210	16.210	7,421
2025-03-06	16.600	16.600	16.100	16.190	16.190	13,909
2025-03-05	16.840	16.840	16.020	16.770	16.770	15,106
2025-03-04	16.740	16.880	15.515	15.550	15.550	45,707
2025-03-03	17.510	17.670	16.860	17.020	17.020	12,787
2025-02-28	17.770	17.770	17.110	17.430	17.430	9,345
2025-02-27	18.750	18.750	17.920	17.940	17.940	2,513
2025-02-26	18.390	18.390	18.070	18.310	18.310	2,426
2025-02-25	18.150	18.320	18.150	18.320	18.320	20,656
2025-02-24	18.330	18.340	18.120	18.120	18.120	6,230
2025-02-21	18.770	18.770	18.130	18.330	18.330	16,400
2025-02-20	18.740	19.040	18.695	18.750	18.750	13,533
2025-02-19	18.410	19.120	18.400	19.090	19.090	6,771
2025-02-18	19.150	19.150	18.650	18.680	18.680	9,125
2025-02-14	19.300	19.550	18.770	18.920	18.920	19,021

← NewerPage 7 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.