Automotive Finco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.600	0.600	0.600	0.600	0.459	900
2024-05-29	0.590	0.590	0.590	0.590	0.452	0
2024-05-28	0.590	0.590	0.590	0.590	0.452	3,000
2024-05-27	0.600	0.600	0.600	0.600	0.459	0
2024-05-24	0.600	0.600	0.600	0.600	0.459	18,000
2024-05-23	0.600	0.600	0.600	0.600	0.459	0
2024-05-22	0.600	0.600	0.600	0.600	0.459	0
2024-05-21	0.660	0.660	0.600	0.600	0.459	18,000
2024-05-17	0.600	0.600	0.550	0.550	0.421	1,500
2024-05-16	0.600	0.600	0.600	0.600	0.459	0
2024-05-15	0.600	0.600	0.570	0.600	0.459	6,000
2024-05-14	0.570	0.570	0.570	0.570	0.436	500
2024-05-13	0.570	0.570	0.570	0.570	0.436	500
2024-05-10	0.520	0.570	0.510	0.570	0.436	8,900
2024-05-09	0.610	0.610	0.610	0.610	0.467	3,000
2024-05-08	0.600	0.600	0.510	0.550	0.421	19,900
2024-05-07	0.620	0.620	0.610	0.610	0.467	3,500
2024-05-06	0.600	0.600	0.600	0.600	0.459	0
2024-05-03	0.600	0.600	0.600	0.600	0.459	0
2024-05-02	0.600	0.600	0.600	0.600	0.459	0
2024-05-01	0.630	0.630	0.600	0.600	0.459	4,700
2024-04-30	0.610	0.610	0.610	0.610	0.467	1,000
2024-04-29	0.600	0.600	0.600	0.600	0.459	2,200
2024-04-26	0.740	0.740	0.740	0.740	0.566	0
2024-04-25	0.640	0.740	0.640	0.740	0.566	8,400
2024-04-24	0.630	0.630	0.630	0.630	0.482	0
2024-04-23	0.630	0.630	0.630	0.630	0.482	500
2024-04-22	0.600	0.600	0.600	0.600	0.459	500
2024-04-19	0.630	0.630	0.630	0.630	0.482	0
2024-04-18	0.630	0.630	0.630	0.630	0.482	500
2024-04-17	0.610	0.610	0.610	0.610	0.467	2,500
2024-04-16	0.600	0.600	0.600	0.600	0.459	0
2024-04-15	0.640	0.640	0.600	0.600	0.459	20,400
2024-04-12	0.670	0.670	0.670	0.670	0.513	0
2024-04-11	0.670	0.670	0.670	0.670	0.513	0
2024-04-10	0.670	0.670	0.670	0.670	0.513	0
2024-04-09	0.670	0.670	0.670	0.670	0.513	0
2024-04-08	0.670	0.670	0.670	0.670	0.513	0
2024-04-05	0.670	0.670	0.670	0.670	0.513	3,000
2024-04-04	0.650	0.650	0.650	0.650	0.497	5,000
2024-04-03	0.640	0.640	0.640	0.640	0.490	0
2024-04-02	0.640	0.640	0.640	0.640	0.490	0
2024-04-01	0.640	0.640	0.640	0.640	0.490	500
2024-03-28	0.640	0.640	0.640	0.640	0.490	0
2024-03-27	0.640	0.640	0.640	0.640	0.490	4,500
2024-03-26	0.640	0.640	0.640	0.640	0.490	0
2024-03-25	0.640	0.640	0.620	0.640	0.490	1,900
2024-03-22	0.640	0.640	0.640	0.640	0.490	0
2024-03-21	0.640	0.640	0.640	0.640	0.490	0
2024-03-20	0.680	0.680	0.640	0.640	0.490	6,000
2024-03-19	0.690	0.690	0.690	0.690	0.528	0
2024-03-18	0.630	0.690	0.630	0.690	0.528	9,000
2024-03-15	0.640	0.640	0.640	0.640	0.490	0
2024-03-14	0.640	0.640	0.640	0.640	0.490	5,000
2024-03-13	0.640	0.640	0.640	0.640	0.490	2,300
2024-03-12	0.650	0.650	0.650	0.650	0.497	23,100
2024-03-11	0.650	0.650	0.650	0.650	0.497	5,500
2024-03-08	0.620	0.620	0.620	0.620	0.474	0
2024-03-07	0.620	0.620	0.620	0.620	0.474	0
2024-03-06	0.620	0.620	0.620	0.620	0.474	500

← NewerPage 11 of 21 · 1,260 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.