Automotive Finco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.720	0.720	0.720	0.720	0.551	0
2023-06-14	0.740	0.740	0.720	0.720	0.551	6,500
2023-06-13	0.760	0.760	0.740	0.740	0.566	4,900
2023-06-12	0.800	0.800	0.800	0.800	0.612	0
2023-06-09	0.800	0.800	0.800	0.800	0.612	3,400
2023-06-08	0.740	0.740	0.740	0.740	0.566	0
2023-06-07	0.740	0.740	0.740	0.740	0.566	5,500
2023-06-06	0.830	0.830	0.750	0.750	0.574	11,000
2023-06-05	0.830	0.830	0.830	0.830	0.635	0
2023-06-02	0.830	0.830	0.830	0.830	0.635	1,000
2023-06-01	0.830	0.830	0.830	0.830	0.635	1,500
2023-05-31	0.830	0.830	0.830	0.830	0.635	3,500
2023-05-30	0.760	0.760	0.760	0.760	0.582	5,300
2023-05-29	0.750	0.750	0.750	0.750	0.574	0
2023-05-26	0.750	0.750	0.750	0.750	0.574	6,000
2023-05-25	0.780	0.780	0.780	0.780	0.597	0
2023-05-24	0.760	0.780	0.760	0.780	0.597	15,000
2023-05-23	0.800	0.800	0.800	0.800	0.612	1,100
2023-05-19	0.780	0.850	0.780	0.850	0.651	3,200
2023-05-18	0.800	0.800	0.800	0.800	0.612	0
2023-05-17	0.830	0.830	0.800	0.800	0.612	2,300
2023-05-16	0.800	0.800	0.790	0.790	0.605	1,600
2023-05-15	0.800	0.800	0.800	0.800	0.612	0
2023-05-12	0.830	0.830	0.770	0.800	0.612	11,300
2023-05-11	0.770	0.770	0.770	0.770	0.589	2,700
2023-05-10	0.910	0.910	0.870	0.870	0.666	11,300
2023-05-09	0.900	0.930	0.900	0.930	0.712	2,200
2023-05-08	1.030	1.030	1.030	1.030	0.788	500
2023-05-05	0.900	0.900	0.900	0.900	0.689	6,700
2023-05-04	0.900	0.900	0.900	0.900	0.689	0
2023-05-03	0.900	0.900	0.900	0.900	0.689	2,000
2023-05-02	0.800	0.950	0.800	0.950	0.727	37,700
2023-05-01	0.980	0.980	0.650	0.760	0.582	114,400
2023-04-28	0.980	0.980	0.980	0.980	0.750	0
2023-04-27	1.020	1.030	0.980	0.980	0.750	5,600
2023-04-26	1.020	1.020	1.020	1.020	0.781	300
2023-04-25	1.050	1.050	1.050	1.050	0.804	100
2023-04-24	1.020	1.020	1.020	1.020	0.781	1,300
2023-04-21	1.050	1.050	1.020	1.020	0.781	500
2023-04-20	1.070	1.070	1.050	1.050	0.804	1,900
2023-04-19	1.030	1.060	1.030	1.060	0.811	7,800
2023-04-18	1.000	1.030	1.000	1.010	0.773	12,200
2023-04-17	0.960	0.970	0.960	0.960	0.735	2,000
2023-04-14	1.020	1.020	0.960	0.980	0.750	8,500
2023-04-13	1.080	1.120	0.940	1.000	0.765	72,500
2023-04-12	1.240	1.240	1.150	1.150	0.880	2,200
2023-04-11	1.250	1.250	1.250	1.250	0.957	0
2023-04-10	1.250	1.250	1.250	1.250	0.957	600
2023-04-06	1.200	1.250	1.190	1.240	0.949	12,000
2023-04-05	1.220	1.220	1.210	1.210	0.926	400
2023-04-04	1.250	1.250	1.200	1.250	0.957	5,000
2023-04-03	1.350	1.350	1.190	1.270	0.972	30,300
2023-03-31	1.350	1.350	1.350	1.350	1.033	3,700
2023-03-30	1.360	1.360	1.350	1.350	1.033	2,900
2023-03-29	1.360	1.360	1.360	1.360	1.041	0
2023-03-28	1.350	1.360	1.350	1.360	1.041	1,300
2023-03-27	1.340	1.350	1.280	1.350	1.033	6,200
2023-03-24	1.430	1.430	1.300	1.300	0.995	2,100
2023-03-23	1.380	1.380	1.380	1.380	1.056	2,400
2023-03-22	1.380	1.380	1.380	1.380	1.056	1,000

← NewerPage 15 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.