Automotive Finco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.600	1.630	1.570	1.630	1.181	1,300
2022-09-26	1.550	1.600	1.550	1.600	1.159	10,800
2022-09-23	1.610	1.630	1.600	1.600	1.159	11,700
2022-09-22	1.630	1.630	1.630	1.630	1.181	0
2022-09-21	1.630	1.630	1.620	1.630	1.181	8,100
2022-09-20	1.630	1.630	1.630	1.630	1.181	9,600
2022-09-19	1.680	1.680	1.630	1.630	1.181	7,800
2022-09-16	1.620	1.620	1.620	1.620	1.173	100
2022-09-15	1.660	1.660	1.640	1.640	1.188	6,400
2022-09-14	1.680	1.680	1.660	1.660	1.202	200
2022-09-13	1.630	1.630	1.620	1.620	1.173	4,400
2022-09-12	1.630	1.630	1.630	1.630	1.181	1,200
2022-09-09	1.680	1.680	1.640	1.650	1.195	10,600
2022-09-08	1.640	1.690	1.640	1.690	1.224	1,200
2022-09-07	1.640	1.640	1.640	1.640	1.188	6,100
2022-09-06	1.640	1.650	1.640	1.640	1.188	12,300
2022-09-02	1.630	1.680	1.630	1.660	1.202	3,000
2022-09-01	1.660	1.660	1.660	1.660	1.202	9,900
2022-08-31	1.650	1.650	1.640	1.640	1.188	3,700
2022-08-30	1.620	1.630	1.600	1.630	1.181	23,400
2022-08-29	1.700	1.750	1.680	1.680	1.204	9,900
2022-08-26	1.680	1.680	1.680	1.680	1.204	0
2022-08-25	1.690	1.690	1.680	1.680	1.204	1,200
2022-08-24	1.690	1.690	1.680	1.680	1.204	900
2022-08-23	1.660	1.660	1.660	1.660	1.190	0
2022-08-22	1.660	1.660	1.660	1.660	1.190	400
2022-08-19	1.680	1.730	1.680	1.700	1.219	1,200
2022-08-18	1.620	1.630	1.620	1.630	1.169	1,800
2022-08-17	1.700	1.700	1.690	1.690	1.212	9,500
2022-08-16	1.700	1.820	1.630	1.650	1.183	46,300
2022-08-15	1.700	1.700	1.700	1.700	1.219	0
2022-08-12	1.700	1.700	1.700	1.700	1.219	900
2022-08-11	1.700	1.700	1.700	1.700	1.219	500
2022-08-10	1.670	1.710	1.670	1.710	1.226	14,100
2022-08-09	1.690	1.690	1.660	1.670	1.197	11,800
2022-08-08	1.670	1.680	1.670	1.680	1.204	1,100
2022-08-05	1.700	1.700	1.700	1.700	1.219	0
2022-08-04	1.700	1.700	1.680	1.700	1.219	1,300
2022-08-03	1.700	1.700	1.700	1.700	1.219	600
2022-08-02	1.700	1.700	1.650	1.650	1.183	800
2022-07-29	1.650	1.700	1.650	1.700	1.219	4,200
2022-07-28	1.640	1.640	1.610	1.620	1.161	6,800
2022-07-27	1.650	1.650	1.640	1.640	1.164	800
2022-07-26	1.600	1.600	1.600	1.600	1.135	2,000
2022-07-25	1.600	1.600	1.600	1.600	1.135	0
2022-07-22	1.640	1.640	1.600	1.600	1.135	900
2022-07-21	1.610	1.640	1.540	1.600	1.135	4,200
2022-07-20	1.640	1.640	1.600	1.640	1.164	3,000
2022-07-19	1.630	1.630	1.600	1.600	1.135	800
2022-07-18	1.630	1.630	1.560	1.570	1.114	1,000
2022-07-15	1.640	1.640	1.430	1.500	1.064	10,400
2022-07-14	1.540	1.540	1.520	1.530	1.086	7,700
2022-07-13	1.530	1.530	1.530	1.530	1.086	0
2022-07-12	1.530	1.550	1.530	1.530	1.086	3,400
2022-07-11	1.550	1.550	1.550	1.550	1.100	1,600
2022-07-08	1.550	1.550	1.550	1.550	1.100	0
2022-07-07	1.550	1.550	1.550	1.550	1.100	1,800
2022-07-06	1.550	1.570	1.550	1.570	1.114	2,200
2022-07-05	1.550	1.550	1.540	1.550	1.100	8,900
2022-07-04	1.670	1.670	1.550	1.550	1.100	2,800

← NewerPage 18 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.