Automotive Finco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.350	1.350	1.340	1.340	1.025	3,800
2023-03-20	1.370	1.380	1.350	1.380	1.056	600
2023-03-17	1.370	1.370	1.370	1.370	1.048	0
2023-03-16	1.300	1.370	1.300	1.370	1.048	3,900
2023-03-15	1.390	1.390	1.290	1.300	0.995	15,000
2023-03-14	1.470	1.470	1.390	1.390	1.064	29,700
2023-03-13	1.470	1.470	1.440	1.470	1.125	18,600
2023-03-10	1.460	1.460	1.460	1.460	1.117	2,000
2023-03-09	1.470	1.470	1.470	1.470	1.125	6,600
2023-03-08	1.490	1.490	1.490	1.490	1.140	0
2023-03-07	1.480	1.490	1.460	1.490	1.140	32,100
2023-03-06	1.490	1.530	1.480	1.530	1.171	11,600
2023-03-03	1.480	1.500	1.480	1.500	1.148	12,800
2023-03-02	1.500	1.500	1.490	1.500	1.148	5,100
2023-03-01	1.500	1.500	1.480	1.480	1.133	16,200
2023-02-28	1.500	1.500	1.490	1.500	1.148	9,300
2023-02-27	1.460	1.460	1.460	1.460	1.117	200
2023-02-24	1.500	1.500	1.500	1.500	1.148	21,200
2023-02-23	1.500	1.500	1.500	1.500	1.148	6,400
2023-02-22	1.480	1.480	1.480	1.480	1.133	800
2023-02-21	1.490	1.500	1.470	1.500	1.148	2,400
2023-02-17	1.510	1.510	1.510	1.510	1.156	1,000
2023-02-16	1.510	1.510	1.480	1.510	1.156	3,000
2023-02-15	1.480	1.480	1.480	1.480	1.133	0
2023-02-14	1.480	1.480	1.480	1.480	1.133	100
2023-02-13	1.460	1.480	1.460	1.480	1.133	3,700
2023-02-10	1.460	1.460	1.450	1.450	1.110	9,400
2023-02-09	1.470	1.470	1.470	1.470	1.125	900
2023-02-08	1.540	1.540	1.420	1.480	1.133	18,800
2023-02-07	1.490	1.510	1.490	1.510	1.156	2,000
2023-02-06	1.490	1.510	1.490	1.510	1.156	1,500
2023-02-03	1.510	1.510	1.510	1.510	1.156	200
2023-02-02	1.510	1.510	1.490	1.510	1.156	7,200
2023-02-01	1.520	1.520	1.500	1.510	1.156	1,700
2023-01-31	1.510	1.510	1.510	1.510	1.156	2,900
2023-01-30	1.490	1.490	1.490	1.490	1.140	3,500
2023-01-27	1.490	1.490	1.490	1.490	1.127	60,600
2023-01-26	1.500	1.500	1.480	1.490	1.127	44,400
2023-01-25	1.500	1.500	1.500	1.500	1.135	18,000
2023-01-24	1.540	1.540	1.500	1.500	1.135	13,000
2023-01-23	1.540	1.540	1.540	1.540	1.165	2,300
2023-01-20	1.540	1.540	1.500	1.500	1.135	3,100
2023-01-19	1.490	1.510	1.480	1.510	1.142	12,000
2023-01-18	1.520	1.540	1.520	1.540	1.165	2,300
2023-01-17	1.520	1.540	1.520	1.540	1.165	4,900
2023-01-16	1.540	1.540	1.510	1.510	1.142	4,600
2023-01-13	1.540	1.540	1.440	1.500	1.135	17,100
2023-01-12	1.480	1.480	1.480	1.480	1.120	8,800
2023-01-11	1.500	1.500	1.500	1.500	1.135	700
2023-01-10	1.560	1.560	1.560	1.560	1.180	400
2023-01-09	1.500	1.500	1.490	1.490	1.127	800
2023-01-06	1.550	1.550	1.550	1.550	1.173	800
2023-01-05	1.530	1.540	1.500	1.500	1.135	5,100
2023-01-04	1.550	1.550	1.480	1.480	1.120	3,000
2023-01-03	1.540	1.540	1.540	1.540	1.165	1,600
2022-12-30	1.500	1.540	1.500	1.540	1.165	4,700
2022-12-29	1.500	1.500	1.500	1.500	1.135	400
2022-12-28	1.500	1.500	1.490	1.500	1.122	15,000
2022-12-23	1.490	1.490	1.490	1.490	1.114	2,100
2022-12-22	1.500	1.500	1.490	1.490	1.114	1,800

← NewerPage 16 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.