Automotive Finco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.610	0.610	0.610	0.610	0.467	0
2023-09-11	0.630	0.650	0.550	0.610	0.467	6,900
2023-09-08	0.600	0.630	0.600	0.630	0.482	9,000
2023-09-07	0.590	0.590	0.550	0.550	0.421	4,100
2023-09-06	0.600	0.600	0.600	0.600	0.459	1,200
2023-09-05	0.610	0.610	0.600	0.600	0.459	13,200
2023-09-01	0.650	0.650	0.650	0.650	0.497	500
2023-08-31	0.610	0.610	0.610	0.610	0.467	0
2023-08-30	0.610	0.610	0.610	0.610	0.467	0
2023-08-29	0.610	0.610	0.610	0.610	0.467	0
2023-08-28	0.620	0.620	0.610	0.610	0.467	2,000
2023-08-25	0.620	0.620	0.620	0.620	0.474	0
2023-08-24	0.640	0.640	0.620	0.620	0.474	3,600
2023-08-23	0.610	0.610	0.610	0.610	0.467	0
2023-08-22	0.610	0.610	0.610	0.610	0.467	6,000
2023-08-21	0.650	0.650	0.650	0.650	0.497	500
2023-08-18	0.620	0.650	0.610	0.650	0.497	4,000
2023-08-17	0.650	0.650	0.610	0.620	0.474	8,200
2023-08-16	0.650	0.650	0.620	0.650	0.497	3,800
2023-08-15	0.650	0.650	0.650	0.650	0.497	4,000
2023-08-14	0.650	0.650	0.650	0.650	0.497	2,000
2023-08-11	0.640	0.640	0.640	0.640	0.490	0
2023-08-10	0.640	0.640	0.640	0.640	0.490	0
2023-08-09	0.640	0.640	0.640	0.640	0.490	2,500
2023-08-08	0.620	0.620	0.620	0.620	0.474	12,200
2023-08-04	0.690	0.690	0.690	0.690	0.528	0
2023-08-03	0.690	0.690	0.690	0.690	0.528	0
2023-08-02	0.690	0.690	0.690	0.690	0.528	0
2023-08-01	0.690	0.690	0.690	0.690	0.528	1,400
2023-07-31	0.690	0.690	0.690	0.690	0.528	2,800
2023-07-28	0.630	0.630	0.630	0.630	0.482	1,900
2023-07-27	0.640	0.640	0.640	0.640	0.490	0
2023-07-26	0.640	0.640	0.640	0.640	0.490	1,700
2023-07-25	0.690	0.690	0.690	0.690	0.528	0
2023-07-24	0.690	0.690	0.690	0.690	0.528	2,000
2023-07-21	0.680	0.680	0.680	0.680	0.520	0
2023-07-20	0.680	0.680	0.680	0.680	0.520	2,700
2023-07-19	0.650	0.650	0.650	0.650	0.497	2,100
2023-07-18	0.620	0.630	0.610	0.630	0.482	11,300
2023-07-17	0.600	0.620	0.600	0.610	0.467	10,000
2023-07-14	0.640	0.640	0.640	0.640	0.490	0
2023-07-13	0.700	0.700	0.640	0.640	0.490	9,800
2023-07-12	0.700	0.700	0.700	0.700	0.536	3,000
2023-07-11	0.700	0.700	0.700	0.700	0.536	7,700
2023-07-10	0.720	0.720	0.720	0.720	0.551	800
2023-07-07	0.700	0.700	0.700	0.700	0.536	1,400
2023-07-06	0.700	0.720	0.700	0.720	0.551	4,000
2023-07-05	0.700	0.700	0.700	0.700	0.536	1,800
2023-07-04	0.700	0.700	0.700	0.700	0.536	4,000
2023-06-30	0.700	0.700	0.700	0.700	0.536	33,000
2023-06-29	0.710	0.710	0.710	0.710	0.543	0
2023-06-28	0.710	0.710	0.710	0.710	0.543	0
2023-06-27	0.710	0.710	0.710	0.710	0.543	0
2023-06-26	0.700	0.720	0.700	0.710	0.543	12,500
2023-06-23	0.700	0.700	0.700	0.700	0.536	6,000
2023-06-22	0.690	0.700	0.690	0.700	0.536	5,900
2023-06-21	0.710	0.710	0.600	0.600	0.459	30,500
2023-06-20	0.790	0.790	0.790	0.790	0.605	0
2023-06-19	0.750	0.790	0.730	0.790	0.605	19,000
2023-06-16	0.730	0.750	0.730	0.750	0.574	1,800

← NewerPage 14 of 21 · 1,255 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.