Automotive Finco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.330	1.330	1.300	1.300	1.239	89,800
2026-07-21	1.320	1.330	1.310	1.330	1.268	1,600
2026-07-20	1.330	1.330	1.330	1.330	1.268	1,500
2026-07-17	1.310	1.330	1.300	1.330	1.268	1,700
2026-07-16	1.320	1.320	1.320	1.320	1.258	600
2026-07-15	1.330	1.330	1.330	1.330	1.268	1,200
2026-07-14	1.320	1.320	1.320	1.320	1.258	1,000
2026-07-13	1.290	1.300	1.290	1.300	1.239	2,000
2026-07-10	1.330	1.330	1.330	1.330	1.268	400
2026-07-09	1.330	1.330	1.310	1.330	1.268	17,600
2026-07-08	1.330	1.330	1.330	1.330	1.268	0
2026-07-07	1.280	1.330	1.280	1.330	1.268	1,700
2026-07-06	1.280	1.330	1.280	1.330	1.268	6,400
2026-07-03	1.310	1.330	1.310	1.330	1.268	1,100
2026-07-02	1.330	1.330	1.310	1.310	1.249	5,800
2026-06-30	1.330	1.330	1.330	1.330	1.268	1,900
2026-06-29	1.330	1.330	1.320	1.330	1.219	15,500
2026-06-26	1.310	1.330	1.310	1.330	1.219	4,900
2026-06-25	1.330	1.330	1.310	1.310	1.201	3,700
2026-06-24	1.330	1.330	1.330	1.330	1.219	2,600
2026-06-23	1.310	1.330	1.310	1.330	1.219	2,100
2026-06-22	1.330	1.330	1.300	1.330	1.219	5,200
2026-06-19	1.270	1.330	1.270	1.330	1.219	2,700
2026-06-18	1.330	1.330	1.260	1.300	1.192	25,600
2026-06-17	1.340	1.340	1.320	1.340	1.228	7,900
2026-06-16	1.340	1.340	1.320	1.320	1.210	7,700
2026-06-15	1.330	1.340	1.330	1.340	1.228	8,200
2026-06-12	1.260	1.320	1.210	1.320	1.210	42,800
2026-06-11	1.270	1.270	1.270	1.270	1.164	400
2026-06-10	1.280	1.280	1.250	1.250	1.146	8,400
2026-06-09	1.260	1.340	1.260	1.260	1.155	16,400
2026-06-08	1.300	1.300	1.260	1.280	1.173	9,700
2026-06-05	1.320	1.320	1.290	1.300	1.192	14,200
2026-06-04	1.330	1.330	1.330	1.330	1.219	800
2026-06-03	1.300	1.330	1.290	1.330	1.219	3,400
2026-06-02	1.260	1.260	1.260	1.260	1.155	8,600
2026-06-01	1.260	1.260	1.250	1.260	1.155	8,700
2026-05-29	1.280	1.280	1.260	1.260	1.155	6,100
2026-05-28	1.340	1.340	1.280	1.280	1.173	5,400
2026-05-27	1.300	1.340	1.300	1.340	1.228	600
2026-05-26	1.280	1.280	1.260	1.260	1.155	33,100
2026-05-25	1.280	1.400	1.280	1.280	1.173	58,100
2026-05-22	1.320	1.400	1.290	1.290	1.183	16,300
2026-05-21	1.290	1.590	1.290	1.290	1.183	39,300
2026-05-20	1.320	1.320	1.300	1.300	1.192	5,000
2026-05-19	1.320	1.320	1.310	1.320	1.210	14,700
2026-05-15	1.320	1.320	1.320	1.320	1.210	2,600
2026-05-14	1.320	1.320	1.320	1.320	1.210	6,900
2026-05-13	1.290	1.320	1.280	1.320	1.210	19,300
2026-05-12	1.320	1.320	1.310	1.310	1.201	10,700
2026-05-11	1.320	1.320	1.320	1.320	1.210	2,900
2026-05-08	1.320	1.320	1.320	1.320	1.210	1,000
2026-05-07	1.320	1.320	1.320	1.320	1.210	1,100
2026-05-06	1.340	1.340	1.320	1.320	1.210	3,400
2026-05-05	1.350	1.350	1.310	1.310	1.201	1,500
2026-05-04	1.300	1.380	1.300	1.380	1.265	17,600
2026-05-01	1.300	1.330	1.300	1.330	1.219	3,100
2026-04-30	1.300	1.300	1.280	1.300	1.192	16,000
2026-04-29	1.300	1.300	1.300	1.300	1.192	300
2026-04-28	1.280	1.280	1.280	1.280	1.173	300

← NewerPage 2 of 21 · 1,258 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.