Automotive Finco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.680	0.680	0.680	0.680	0.520	500
2024-08-22	0.650	0.650	0.630	0.630	0.482	3,000
2024-08-21	0.610	0.610	0.610	0.610	0.467	0
2024-08-20	0.610	0.610	0.610	0.610	0.467	0
2024-08-19	0.600	0.610	0.600	0.610	0.467	11,000
2024-08-16	0.610	0.610	0.610	0.610	0.467	0
2024-08-15	0.610	0.610	0.610	0.610	0.467	500
2024-08-14	0.690	0.690	0.690	0.690	0.528	0
2024-08-13	0.680	0.690	0.680	0.690	0.528	2,200
2024-08-12	0.700	0.700	0.700	0.700	0.536	0
2024-08-09	0.700	0.700	0.700	0.700	0.536	0
2024-08-08	0.700	0.700	0.700	0.700	0.536	0
2024-08-07	0.700	0.700	0.700	0.700	0.536	0
2024-08-06	0.700	0.700	0.700	0.700	0.536	0
2024-08-02	0.600	0.700	0.600	0.700	0.536	6,500
2024-08-01	0.600	0.600	0.600	0.600	0.459	12,200
2024-07-31	0.590	0.600	0.590	0.600	0.459	47,800
2024-07-30	0.570	0.610	0.540	0.540	0.413	31,900
2024-07-29	0.500	0.500	0.500	0.500	0.383	800
2024-07-26	0.500	0.500	0.500	0.500	0.383	0
2024-07-25	0.500	0.500	0.500	0.500	0.383	0
2024-07-24	0.500	0.500	0.500	0.500	0.383	0
2024-07-23	0.500	0.500	0.500	0.500	0.383	500
2024-07-22	0.500	0.500	0.500	0.500	0.383	5,000
2024-07-19	0.520	0.520	0.520	0.520	0.398	0
2024-07-18	0.520	0.520	0.520	0.520	0.398	0
2024-07-17	0.550	0.550	0.520	0.520	0.398	7,000
2024-07-16	0.520	0.520	0.520	0.520	0.398	1,500
2024-07-15	0.580	0.580	0.580	0.580	0.444	2,500
2024-07-12	0.520	0.560	0.520	0.560	0.429	5,800
2024-07-11	0.520	0.520	0.520	0.520	0.398	500
2024-07-10	0.520	0.520	0.520	0.520	0.398	500
2024-07-09	0.570	0.570	0.570	0.570	0.436	0
2024-07-08	0.570	0.570	0.570	0.570	0.436	0
2024-07-05	0.570	0.570	0.570	0.570	0.436	1,600
2024-07-04	0.540	0.540	0.540	0.540	0.413	5,500
2024-07-03	0.520	0.520	0.520	0.520	0.398	500
2024-07-02	0.570	0.570	0.570	0.570	0.436	0
2024-06-28	0.570	0.570	0.570	0.570	0.436	0
2024-06-27	0.570	0.570	0.570	0.570	0.436	0
2024-06-26	0.570	0.570	0.570	0.570	0.436	0
2024-06-25	0.570	0.570	0.570	0.570	0.436	500
2024-06-24	0.440	0.540	0.440	0.540	0.413	7,000
2024-06-21	0.530	0.530	0.460	0.460	0.352	47,900
2024-06-20	0.550	0.550	0.550	0.550	0.421	2,500
2024-06-19	0.550	0.550	0.550	0.550	0.421	0
2024-06-18	0.550	0.550	0.550	0.550	0.421	3,300
2024-06-17	0.550	0.550	0.550	0.550	0.421	500
2024-06-14	0.550	0.550	0.550	0.550	0.421	500
2024-06-13	0.550	0.550	0.550	0.550	0.421	1,500
2024-06-12	0.550	0.550	0.550	0.550	0.421	0
2024-06-11	0.550	0.550	0.550	0.550	0.421	0
2024-06-10	0.550	0.550	0.550	0.550	0.421	2,500
2024-06-07	0.550	0.550	0.550	0.550	0.421	2,500
2024-06-06	0.590	0.590	0.590	0.590	0.452	0
2024-06-05	0.590	0.590	0.590	0.590	0.452	0
2024-06-04	0.590	0.590	0.590	0.590	0.452	1,200
2024-06-03	0.590	0.590	0.590	0.590	0.452	600
2024-05-31	0.600	0.600	0.600	0.600	0.459	0
2024-05-30	0.600	0.600	0.600	0.600	0.459	900

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0510 CAD
2026-06-30	0.0510 CAD
2026-03-31	0.0510 CAD
2025-12-31	0.0510 CAD
2025-09-29	0.0510 CAD
2025-06-30	0.0510 CAD
2023-01-30	0.0170 CAD
2022-12-29	0.0170 CAD
2022-11-29	0.0170 CAD
2022-10-28	0.0170 CAD
2022-09-28	0.0170 CAD
2022-08-30	0.0170 CAD
2022-07-28	0.0170 CAD
2022-06-29	0.0170 CAD
2022-05-30	0.0170 CAD
2022-04-28	0.0170 CAD
2022-03-30	0.0170 CAD
2022-02-25	0.0170 CAD
2022-01-28	0.0170 CAD
2021-12-30	0.0170 CAD
2021-11-29	0.0170 CAD
2021-10-28	0.0170 CAD
2021-09-28	0.0170 CAD
2021-08-30	0.0170 CAD
2021-07-29	0.0170 CAD
2021-06-29	0.0170 CAD
2021-05-28	0.0170 CAD
2021-04-29	0.0170 CAD
2021-03-30	0.0170 CAD
2021-02-25	0.0170 CAD
2021-01-28	0.0170 CAD
2020-12-30	0.0170 CAD
2020-11-27	0.0170 CAD
2020-10-29	0.0170 CAD
2020-09-29	0.0170 CAD
2020-08-28	0.0170 CAD
2020-07-30	0.0170 CAD
2020-06-29	0.0170 CAD
2020-05-28	0.0170 CAD
2020-04-29	0.0170 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.