Autocanada Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 18.870 | 19.000 | 18.620 | 18.790 | 18.790 | 35,171 |
| 2024-11-15 | 18.660 | 19.080 | 18.565 | 18.900 | 18.900 | 48,631 |
| 2024-11-14 | 15.990 | 19.050 | 15.990 | 18.900 | 18.900 | 222,936 |
| 2024-11-13 | 14.550 | 15.200 | 14.470 | 15.120 | 15.120 | 59,364 |
| 2024-11-12 | 14.620 | 14.620 | 14.050 | 14.590 | 14.590 | 23,508 |
| 2024-11-11 | 14.280 | 14.650 | 14.280 | 14.460 | 14.460 | 19,136 |
| 2024-11-08 | 14.840 | 14.840 | 14.355 | 14.540 | 14.540 | 20,548 |
| 2024-11-07 | 14.330 | 14.840 | 14.220 | 14.840 | 14.840 | 66,470 |
| 2024-11-06 | 14.840 | 14.840 | 14.090 | 14.260 | 14.260 | 48,694 |
| 2024-11-05 | 14.290 | 14.750 | 14.250 | 14.490 | 14.490 | 67,134 |
| 2024-11-04 | 14.920 | 14.960 | 14.250 | 14.250 | 14.250 | 35,485 |
| 2024-11-01 | 14.850 | 15.040 | 14.830 | 15.040 | 15.040 | 5,992 |
| 2024-10-31 | 15.080 | 15.080 | 14.590 | 14.840 | 14.840 | 34,583 |
| 2024-10-30 | 14.750 | 15.240 | 14.730 | 15.120 | 15.120 | 18,985 |
| 2024-10-29 | 15.040 | 15.040 | 14.560 | 14.820 | 14.820 | 37,338 |
| 2024-10-28 | 15.160 | 15.320 | 14.940 | 14.970 | 14.970 | 53,274 |
| 2024-10-25 | 15.670 | 15.670 | 15.050 | 15.280 | 15.280 | 40,895 |
| 2024-10-24 | 15.670 | 15.670 | 15.290 | 15.410 | 15.410 | 33,355 |
| 2024-10-23 | 16.240 | 16.240 | 15.600 | 15.620 | 15.620 | 45,835 |
| 2024-10-22 | 15.850 | 16.130 | 15.750 | 16.130 | 16.130 | 22,425 |
| 2024-10-21 | 16.135 | 16.140 | 15.800 | 15.890 | 15.890 | 23,362 |
| 2024-10-18 | 16.140 | 16.280 | 16.010 | 16.260 | 16.260 | 12,012 |
| 2024-10-17 | 16.180 | 16.210 | 16.080 | 16.150 | 16.150 | 9,278 |
| 2024-10-16 | 15.840 | 16.270 | 15.840 | 16.180 | 16.180 | 10,573 |
| 2024-10-15 | 15.870 | 16.110 | 15.760 | 16.110 | 16.110 | 15,966 |
| 2024-10-11 | 16.130 | 16.350 | 15.830 | 15.850 | 15.850 | 8,513 |
| 2024-10-10 | 15.850 | 16.290 | 15.845 | 16.260 | 16.260 | 8,856 |
| 2024-10-09 | 15.720 | 15.900 | 15.700 | 15.900 | 15.900 | 8,161 |
| 2024-10-08 | 15.800 | 15.830 | 15.640 | 15.830 | 15.830 | 4,346 |
| 2024-10-07 | 16.040 | 16.040 | 15.420 | 16.030 | 16.030 | 26,671 |
| 2024-10-04 | 16.070 | 16.200 | 15.980 | 16.110 | 16.110 | 35,394 |
| 2024-10-03 | 16.000 | 16.160 | 16.000 | 16.160 | 16.160 | 18,647 |
| 2024-10-02 | 16.060 | 16.230 | 16.060 | 16.120 | 16.120 | 18,933 |
| 2024-10-01 | 16.070 | 16.230 | 16.070 | 16.180 | 16.180 | 11,588 |
| 2024-09-30 | 16.640 | 16.660 | 16.090 | 16.090 | 16.090 | 48,285 |
| 2024-09-27 | 16.780 | 16.820 | 16.220 | 16.250 | 16.250 | 28,927 |
| 2024-09-26 | 16.350 | 16.920 | 16.260 | 16.660 | 16.660 | 39,346 |
| 2024-09-25 | 15.700 | 16.370 | 15.700 | 16.120 | 16.120 | 26,732 |
| 2024-09-24 | 15.810 | 15.940 | 15.620 | 15.780 | 15.780 | 16,255 |
| 2024-09-23 | 15.410 | 15.930 | 15.410 | 15.840 | 15.840 | 22,321 |
| 2024-09-20 | 15.130 | 15.650 | 15.130 | 15.480 | 15.480 | 72,686 |
| 2024-09-19 | 15.270 | 15.650 | 15.160 | 15.530 | 15.530 | 29,853 |
| 2024-09-18 | 14.580 | 15.320 | 14.580 | 15.150 | 15.150 | 121,512 |
| 2024-09-17 | 14.640 | 14.790 | 14.470 | 14.710 | 14.710 | 52,675 |
| 2024-09-16 | 14.730 | 14.730 | 14.500 | 14.570 | 14.570 | 9,265 |
| 2024-09-13 | 14.780 | 14.900 | 14.650 | 14.710 | 14.710 | 8,398 |
| 2024-09-12 | 14.610 | 15.000 | 14.610 | 14.780 | 14.780 | 21,117 |
| 2024-09-11 | 14.500 | 14.790 | 14.440 | 14.790 | 14.790 | 33,373 |
| 2024-09-10 | 14.650 | 14.790 | 14.420 | 14.610 | 14.610 | 27,401 |
| 2024-09-09 | 14.690 | 14.710 | 14.500 | 14.500 | 14.500 | 38,666 |
| 2024-09-06 | 13.910 | 14.530 | 13.910 | 14.360 | 14.360 | 55,022 |
| 2024-09-05 | 14.100 | 14.330 | 13.900 | 14.020 | 14.020 | 62,081 |
| 2024-09-04 | 14.020 | 14.190 | 13.750 | 13.950 | 13.950 | 43,116 |
| 2024-09-03 | 14.860 | 14.860 | 13.750 | 13.900 | 13.900 | 94,467 |
| 2024-08-30 | 14.950 | 15.550 | 14.750 | 14.860 | 14.860 | 676,596 |
| 2024-08-29 | 14.440 | 15.060 | 14.440 | 14.920 | 14.920 | 59,626 |
| 2024-08-28 | 14.610 | 14.670 | 14.330 | 14.580 | 14.580 | 52,143 |
| 2024-08-27 | 15.120 | 15.120 | 14.500 | 14.540 | 14.540 | 52,983 |
| 2024-08-26 | 14.550 | 15.130 | 14.545 | 15.000 | 15.000 | 168,148 |
| 2024-08-23 | 14.360 | 14.750 | 14.270 | 14.420 | 14.420 | 33,069 |
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.