Autocanada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	19.000	19.390	19.000	19.380	19.380	27,123
2025-02-12	18.610	18.990	18.420	18.990	18.990	66,316
2025-02-11	18.950	18.950	18.480	18.540	18.540	2,977
2025-02-10	18.330	19.040	18.310	18.970	18.970	11,774
2025-02-07	18.200	18.500	17.880	18.390	18.390	113,911
2025-02-06	18.260	18.400	18.130	18.200	18.200	10,430
2025-02-05	18.530	18.680	18.220	18.450	18.450	12,413
2025-02-04	19.040	19.050	18.270	18.430	18.430	33,494
2025-02-03	19.300	19.300	18.135	19.040	19.040	57,027
2025-01-31	19.950	19.980	19.750	19.850	19.850	18,811
2025-01-30	20.030	20.150	19.940	19.950	19.950	16,853
2025-01-29	20.100	20.100	19.750	19.950	19.950	21,007
2025-01-28	19.760	20.100	19.760	20.100	20.100	9,195
2025-01-27	19.890	20.060	19.890	20.010	20.010	10,164
2025-01-24	20.000	20.150	19.870	19.870	19.870	21,185
2025-01-23	19.760	20.420	19.760	20.040	20.040	30,095
2025-01-22	18.770	20.200	18.770	19.410	19.410	49,704
2025-01-21	18.390	18.740	18.240	18.520	18.520	10,129
2025-01-20	17.990	18.730	17.990	18.070	18.070	18,394
2025-01-17	17.420	18.020	17.350	17.920	17.920	15,756
2025-01-16	17.570	17.670	17.310	17.310	17.310	11,037
2025-01-15	17.200	17.500	17.070	17.400	17.400	9,927
2025-01-14	17.130	17.130	16.680	16.680	16.680	8,945
2025-01-13	16.700	17.100	16.700	16.910	16.910	4,357
2025-01-10	16.860	16.920	16.775	16.920	16.920	8,176
2025-01-09	16.810	17.010	16.810	17.000	17.000	4,588
2025-01-08	17.520	17.640	16.715	16.960	16.960	14,935
2025-01-07	17.960	18.100	17.600	17.600	17.600	6,338
2025-01-06	17.610	18.060	17.610	17.960	17.960	18,191
2025-01-03	17.770	17.890	17.600	17.780	17.780	8,040
2025-01-02	17.000	17.770	17.000	17.770	17.770	15,891
2024-12-31	17.140	17.520	17.140	17.330	17.330	2,736
2024-12-30	17.000	17.150	17.000	17.050	17.050	23,190
2024-12-27	17.370	17.400	17.050	17.155	17.155	14,273
2024-12-24	17.070	17.520	17.070	17.500	17.500	2,590
2024-12-23	17.090	17.330	17.000	17.310	17.310	32,149
2024-12-20	16.950	17.520	16.950	17.350	17.350	46,049
2024-12-19	17.780	17.780	16.880	16.950	16.950	94,446
2024-12-18	18.000	18.300	17.660	17.660	17.660	26,931
2024-12-17	18.350	18.350	18.000	18.030	18.030	45,426
2024-12-16	18.380	18.590	18.360	18.410	18.410	8,487
2024-12-13	18.600	18.600	18.170	18.400	18.400	14,887
2024-12-12	19.100	19.165	18.600	18.600	18.600	11,008
2024-12-11	19.170	19.350	19.000	19.170	19.170	12,259
2024-12-10	19.330	19.330	19.070	19.070	19.070	4,418
2024-12-09	19.350	19.920	19.240	19.240	19.240	20,154
2024-12-06	18.890	19.430	18.780	19.260	19.260	54,984
2024-12-05	18.750	18.860	18.670	18.690	18.690	11,397
2024-12-04	18.630	19.090	18.630	18.740	18.740	13,275
2024-12-03	18.600	19.090	18.600	18.860	18.860	10,427
2024-12-02	18.810	18.840	18.630	18.710	18.710	6,199
2024-11-29	18.740	18.860	18.530	18.790	18.790	10,594
2024-11-28	18.950	18.950	18.600	18.750	18.750	2,175
2024-11-27	18.640	18.770	18.500	18.570	18.570	7,430
2024-11-26	19.050	19.050	18.560	18.600	18.600	31,433
2024-11-25	18.950	19.180	18.860	18.890	18.890	27,053
2024-11-22	18.670	19.200	18.670	18.870	18.870	26,397
2024-11-21	18.700	18.970	18.500	18.800	18.800	173,862
2024-11-20	18.500	18.650	18.160	18.590	18.590	10,958
2024-11-19	18.650	18.770	18.380	18.640	18.640	30,057

← NewerPage 8 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.