Automotive Finco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	1.670	1.670	1.550	1.550	1.100	2,800
2022-06-30	1.680	1.680	1.550	1.550	1.100	5,200
2022-06-29	1.580	1.600	1.580	1.600	1.135	6,300
2022-06-28	1.710	1.710	1.600	1.600	1.123	19,500
2022-06-27	1.650	1.650	1.650	1.650	1.158	3,400
2022-06-24	1.650	1.650	1.650	1.650	1.158	0
2022-06-23	1.710	1.710	1.650	1.650	1.158	2,200
2022-06-22	1.600	1.600	1.600	1.600	1.123	300
2022-06-21	1.700	1.710	1.700	1.700	1.193	5,500
2022-06-20	1.700	1.700	1.700	1.700	1.193	200
2022-06-17	1.700	1.700	1.700	1.700	1.193	500
2022-06-16	1.680	1.710	1.650	1.650	1.158	14,200
2022-06-15	1.680	1.680	1.680	1.680	1.179	0
2022-06-14	1.690	1.700	1.680	1.680	1.179	1,800
2022-06-13	1.580	1.590	1.580	1.580	1.109	3,000
2022-06-10	1.690	1.710	1.680	1.710	1.200	25,100
2022-06-09	1.670	1.670	1.670	1.670	1.172	0
2022-06-08	1.660	1.670	1.650	1.670	1.172	4,200
2022-06-07	1.650	1.650	1.650	1.650	1.158	1,400
2022-06-06	1.700	1.700	1.580	1.600	1.123	8,200
2022-06-03	1.670	1.710	1.600	1.660	1.165	11,500
2022-06-02	1.660	1.670	1.660	1.670	1.172	11,100
2022-06-01	1.660	1.660	1.660	1.660	1.165	900
2022-05-31	1.650	1.650	1.650	1.650	1.158	0
2022-05-30	1.650	1.650	1.650	1.650	1.158	200
2022-05-27	1.620	1.650	1.610	1.650	1.146	4,700
2022-05-26	1.660	1.660	1.600	1.600	1.112	6,800
2022-05-25	1.550	1.620	1.550	1.620	1.125	1,100
2022-05-24	1.600	1.640	1.550	1.550	1.077	17,900
2022-05-20	1.550	1.560	1.530	1.550	1.077	6,500
2022-05-19	1.860	1.860	1.380	1.620	1.125	153,400
2022-05-18	1.850	1.850	1.700	1.700	1.181	8,300
2022-05-17	1.840	1.850	1.840	1.850	1.285	1,100
2022-05-16	1.880	1.880	1.880	1.880	1.306	200
2022-05-13	1.790	1.790	1.650	1.710	1.188	18,500
2022-05-12	1.890	1.890	1.540	1.710	1.188	45,600
2022-05-11	1.910	1.910	1.900	1.900	1.320	28,100
2022-05-10	1.910	1.930	1.910	1.930	1.341	4,300
2022-05-09	1.920	1.930	1.900	1.900	1.320	3,700
2022-05-06	1.910	1.910	1.900	1.900	1.320	3,400
2022-05-05	1.920	1.930	1.900	1.910	1.327	18,200
2022-05-04	1.940	1.940	1.940	1.940	1.348	500
2022-05-03	1.960	1.960	1.960	1.960	1.362	300
2022-05-02	1.970	1.970	1.950	1.960	1.362	6,800
2022-04-29	1.990	1.990	1.950	1.990	1.383	1,600
2022-04-28	1.990	1.990	1.940	1.940	1.348	7,500
2022-04-27	1.910	1.940	1.910	1.910	1.315	2,300
2022-04-26	1.950	1.950	1.950	1.950	1.343	2,600
2022-04-25	2.000	2.000	1.920	1.950	1.343	29,400
2022-04-22	2.000	2.000	1.970	1.970	1.356	3,100
2022-04-21	1.960	1.960	1.950	1.960	1.350	6,500
2022-04-20	1.990	1.990	1.950	1.950	1.343	4,400
2022-04-19	1.990	1.990	1.950	1.960	1.350	16,700
2022-04-18	2.000	2.000	1.980	2.000	1.377	10,800
2022-04-14	1.990	1.990	1.980	1.980	1.363	4,500
2022-04-13	1.950	1.950	1.950	1.950	1.343	6,900
2022-04-12	2.000	2.000	1.970	1.970	1.356	2,200
2022-04-11	1.980	2.000	1.980	1.980	1.363	14,600
2022-04-08	1.980	1.990	1.970	1.970	1.356	2,400
2022-04-07	1.950	1.950	1.950	1.950	1.343	0

← NewerPage 19 of 22 · 1,261 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.