Automotive Finco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.620	0.620	0.620	0.620	0.474	3,000
2024-03-04	0.620	0.620	0.620	0.620	0.474	8,000
2024-03-01	0.620	0.620	0.620	0.620	0.474	0
2024-02-29	0.620	0.620	0.620	0.620	0.474	1,000
2024-02-28	0.650	0.650	0.620	0.620	0.474	61,000
2024-02-27	0.650	0.650	0.650	0.650	0.497	6,000
2024-02-26	0.650	0.650	0.650	0.650	0.497	3,500
2024-02-23	0.650	0.650	0.650	0.650	0.497	9,500
2024-02-22	0.650	0.650	0.650	0.650	0.497	700
2024-02-21	0.650	0.650	0.650	0.650	0.497	9,500
2024-02-20	0.650	0.650	0.650	0.650	0.497	10,400
2024-02-16	0.650	0.650	0.650	0.650	0.497	0
2024-02-15	0.650	0.650	0.650	0.650	0.497	0
2024-02-14	0.700	0.700	0.650	0.650	0.497	22,500
2024-02-13	0.710	0.710	0.680	0.680	0.520	1,000
2024-02-12	0.660	0.660	0.660	0.660	0.505	0
2024-02-09	0.660	0.660	0.660	0.660	0.505	2,000
2024-02-08	0.660	0.660	0.650	0.650	0.497	4,000
2024-02-07	0.680	0.680	0.680	0.680	0.520	500
2024-02-06	0.680	0.690	0.680	0.690	0.528	17,000
2024-02-05	0.650	0.680	0.650	0.680	0.520	8,800
2024-02-02	0.650	0.680	0.650	0.680	0.520	3,300
2024-02-01	0.750	0.750	0.750	0.750	0.574	0
2024-01-31	0.750	0.750	0.750	0.750	0.574	0
2024-01-30	0.750	0.750	0.750	0.750	0.574	16,000
2024-01-29	0.680	0.680	0.680	0.680	0.520	12,500
2024-01-26	0.700	0.700	0.650	0.650	0.497	3,300
2024-01-25	0.700	0.700	0.700	0.700	0.536	500
2024-01-24	0.700	0.700	0.650	0.650	0.497	23,000
2024-01-23	0.650	0.700	0.650	0.700	0.536	34,900
2024-01-22	0.620	0.650	0.620	0.640	0.490	13,200
2024-01-19	0.600	0.600	0.600	0.600	0.459	500
2024-01-18	0.600	0.600	0.600	0.600	0.459	6,200
2024-01-17	0.550	0.600	0.550	0.600	0.459	37,100
2024-01-16	0.500	0.500	0.500	0.500	0.383	2,100
2024-01-15	0.500	0.500	0.500	0.500	0.383	1,000
2024-01-12	0.550	0.550	0.470	0.470	0.360	61,400
2024-01-11	0.510	0.550	0.510	0.550	0.421	3,000
2024-01-10	0.510	0.510	0.480	0.480	0.367	42,600
2024-01-09	0.510	0.510	0.510	0.510	0.390	0
2024-01-08	0.440	0.510	0.430	0.510	0.390	10,500
2024-01-05	0.450	0.450	0.450	0.450	0.344	18,300
2024-01-04	0.450	0.450	0.450	0.450	0.344	0
2024-01-03	0.450	0.450	0.450	0.450	0.344	0
2024-01-02	0.450	0.450	0.450	0.450	0.344	0
2023-12-29	0.540	0.540	0.450	0.450	0.344	5,000
2023-12-28	0.550	0.550	0.550	0.550	0.421	0
2023-12-27	0.550	0.550	0.550	0.550	0.421	0
2023-12-22	0.550	0.550	0.550	0.550	0.421	15,100
2023-12-21	0.540	0.550	0.480	0.550	0.421	61,800
2023-12-20	0.440	0.440	0.440	0.440	0.337	6,700
2023-12-19	0.460	0.500	0.430	0.500	0.383	11,000
2023-12-18	0.500	0.500	0.500	0.500	0.383	9,000
2023-12-15	0.570	0.570	0.500	0.500	0.383	56,200
2023-12-14	0.570	0.570	0.570	0.570	0.436	74,000
2023-12-13	0.520	0.520	0.520	0.520	0.398	13,000
2023-12-12	0.520	0.520	0.520	0.520	0.398	10,600
2023-12-11	0.480	0.520	0.480	0.520	0.398	28,900
2023-12-08	0.440	0.500	0.440	0.500	0.383	37,200
2023-12-07	0.420	0.420	0.400	0.400	0.306	59,100

← NewerPage 12 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.