Automotive Finco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.500	1.500	1.500	1.500	1.122	0
2022-12-20	1.530	1.530	1.500	1.500	1.122	1,800
2022-12-19	1.500	1.500	1.500	1.500	1.122	3,900
2022-12-16	1.550	1.550	1.500	1.500	1.122	900
2022-12-15	1.500	1.500	1.500	1.500	1.122	0
2022-12-14	1.500	1.500	1.500	1.500	1.122	6,400
2022-12-13	1.490	1.500	1.490	1.500	1.122	6,200
2022-12-12	1.550	1.550	1.550	1.550	1.159	300
2022-12-09	1.550	1.550	1.550	1.550	1.159	19,300
2022-12-08	1.500	1.500	1.500	1.500	1.122	0
2022-12-07	1.500	1.500	1.490	1.500	1.122	6,300
2022-12-06	1.580	1.580	1.470	1.470	1.100	15,100
2022-12-05	1.580	1.580	1.580	1.580	1.182	600
2022-12-02	1.580	1.580	1.580	1.580	1.182	1,800
2022-12-01	1.580	1.580	1.560	1.580	1.182	3,500
2022-11-30	1.580	1.580	1.580	1.580	1.182	2,600
2022-11-29	1.580	1.580	1.560	1.580	1.182	4,700
2022-11-28	1.580	1.600	1.580	1.600	1.184	300
2022-11-25	1.590	1.590	1.590	1.590	1.177	3,100
2022-11-24	1.590	1.590	1.570	1.570	1.162	1,200
2022-11-23	1.570	1.570	1.570	1.570	1.162	0
2022-11-22	1.590	1.590	1.560	1.570	1.162	4,200
2022-11-21	1.590	1.590	1.590	1.590	1.177	1,600
2022-11-18	1.600	1.600	1.600	1.600	1.184	3,800
2022-11-17	1.580	1.580	1.570	1.570	1.162	1,800
2022-11-16	1.560	1.560	1.530	1.530	1.132	25,200
2022-11-15	1.600	1.600	1.560	1.560	1.154	26,600
2022-11-14	1.590	1.590	1.580	1.580	1.169	8,900
2022-11-11	1.580	1.590	1.580	1.590	1.177	7,200
2022-11-10	1.560	1.560	1.560	1.560	1.154	5,200
2022-11-09	1.570	1.570	1.570	1.570	1.162	1,400
2022-11-08	1.580	1.580	1.570	1.570	1.162	6,600
2022-11-07	1.590	1.590	1.570	1.570	1.162	800
2022-11-04	1.540	1.550	1.540	1.550	1.147	1,400
2022-11-03	1.570	1.570	1.540	1.540	1.140	2,000
2022-11-02	1.590	1.590	1.580	1.580	1.169	9,000
2022-11-01	1.550	1.550	1.530	1.540	1.140	8,800
2022-10-31	1.600	1.600	1.600	1.600	1.184	800
2022-10-28	1.550	1.550	1.550	1.550	1.147	3,100
2022-10-27	1.550	1.550	1.550	1.550	1.134	7,100
2022-10-26	1.550	1.550	1.530	1.550	1.134	5,500
2022-10-25	1.550	1.550	1.550	1.550	1.134	3,000
2022-10-24	1.520	1.520	1.520	1.520	1.112	0
2022-10-21	1.520	1.520	1.520	1.520	1.112	4,800
2022-10-20	1.500	1.500	1.500	1.500	1.098	400
2022-10-19	1.600	1.600	1.520	1.520	1.112	11,000
2022-10-18	1.550	1.550	1.520	1.520	1.112	2,000
2022-10-17	1.600	1.600	1.600	1.600	1.171	200
2022-10-14	1.570	1.570	1.500	1.520	1.112	4,800
2022-10-13	1.640	1.640	1.540	1.540	1.127	3,000
2022-10-12	1.550	1.580	1.550	1.550	1.134	10,400
2022-10-11	1.550	1.590	1.550	1.590	1.164	7,200
2022-10-07	1.600	1.600	1.600	1.600	1.171	400
2022-10-06	1.600	1.600	1.600	1.600	1.171	0
2022-10-05	1.650	1.650	1.600	1.600	1.171	400
2022-10-04	1.690	1.690	1.540	1.560	1.142	28,400
2022-10-03	1.600	1.700	1.600	1.600	1.171	12,100
2022-09-30	1.540	1.540	1.540	1.540	1.127	0
2022-09-29	1.610	1.610	1.540	1.540	1.127	8,600
2022-09-28	1.620	1.620	1.610	1.610	1.178	200

← NewerPage 17 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.