Automotive Finco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.500	0.500	0.500	0.500	0.383	25,900
2023-12-05	0.440	0.440	0.440	0.440	0.337	0
2023-12-04	0.420	0.440	0.420	0.440	0.337	15,700
2023-12-01	0.420	0.420	0.420	0.420	0.321	4,700
2023-11-30	0.420	0.420	0.420	0.420	0.321	0
2023-11-29	0.420	0.420	0.420	0.420	0.321	3,000
2023-11-28	0.420	0.420	0.420	0.420	0.321	2,400
2023-11-27	0.410	0.410	0.410	0.410	0.314	16,100
2023-11-24	0.420	0.420	0.410	0.410	0.314	19,300
2023-11-23	0.480	0.480	0.480	0.480	0.367	2,400
2023-11-22	0.500	0.500	0.480	0.480	0.367	7,500
2023-11-21	0.420	0.420	0.420	0.420	0.321	0
2023-11-20	0.420	0.420	0.420	0.420	0.321	500
2023-11-17	0.440	0.450	0.440	0.440	0.337	20,000
2023-11-16	0.430	0.430	0.430	0.430	0.329	700
2023-11-15	0.420	0.420	0.420	0.420	0.321	1,900
2023-11-14	0.430	0.430	0.400	0.400	0.306	25,800
2023-11-13	0.430	0.430	0.430	0.430	0.329	0
2023-11-10	0.430	0.430	0.430	0.430	0.329	18,100
2023-11-09	0.420	0.420	0.420	0.420	0.321	0
2023-11-08	0.420	0.420	0.420	0.420	0.321	1,000
2023-11-07	0.500	0.500	0.420	0.420	0.321	3,600
2023-11-06	0.540	0.600	0.500	0.500	0.383	5,500
2023-11-03	0.520	0.520	0.520	0.520	0.398	0
2023-11-02	0.520	0.520	0.520	0.520	0.398	600
2023-11-01	0.500	0.500	0.500	0.500	0.383	0
2023-10-31	0.500	0.500	0.500	0.500	0.383	600
2023-10-30	0.500	0.500	0.500	0.500	0.383	0
2023-10-27	0.500	0.500	0.500	0.500	0.383	0
2023-10-26	0.500	0.500	0.500	0.500	0.383	0
2023-10-25	0.500	0.500	0.500	0.500	0.383	700
2023-10-24	0.450	0.450	0.450	0.450	0.344	0
2023-10-23	0.450	0.450	0.450	0.450	0.344	0
2023-10-20	0.550	0.550	0.450	0.450	0.344	3,000
2023-10-19	0.600	0.600	0.590	0.600	0.459	5,200
2023-10-18	0.480	0.500	0.400	0.500	0.383	14,600
2023-10-17	0.490	0.490	0.490	0.490	0.375	0
2023-10-16	0.490	0.490	0.490	0.490	0.375	0
2023-10-13	0.490	0.490	0.490	0.490	0.375	4,200
2023-10-12	0.540	0.540	0.480	0.480	0.367	36,800
2023-10-11	0.540	0.550	0.540	0.550	0.421	3,600
2023-10-10	0.540	0.540	0.540	0.540	0.413	0
2023-10-06	0.540	0.540	0.540	0.540	0.413	0
2023-10-05	0.540	0.540	0.540	0.540	0.413	6,500
2023-10-04	0.540	0.540	0.540	0.540	0.413	2,000
2023-10-03	0.560	0.560	0.560	0.560	0.429	900
2023-10-02	0.560	0.560	0.560	0.560	0.429	5,300
2023-09-29	0.570	0.570	0.570	0.570	0.436	11,000
2023-09-28	0.570	0.570	0.570	0.570	0.436	1,700
2023-09-27	0.550	0.550	0.550	0.550	0.421	2,100
2023-09-26	0.560	0.560	0.560	0.560	0.429	1,000
2023-09-25	0.540	0.540	0.540	0.540	0.413	0
2023-09-22	0.540	0.540	0.540	0.540	0.413	0
2023-09-21	0.600	0.600	0.540	0.540	0.413	31,200
2023-09-20	0.610	0.610	0.600	0.600	0.459	6,400
2023-09-19	0.640	0.650	0.640	0.650	0.497	9,000
2023-09-18	0.660	0.660	0.660	0.660	0.505	1,000
2023-09-15	0.600	0.600	0.600	0.600	0.459	0
2023-09-14	0.620	0.620	0.580	0.600	0.459	5,800
2023-09-13	0.630	0.630	0.630	0.630	0.482	2,000

← NewerPage 13 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.