Automotive Finco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	2.000	2.040	2.000	2.010	1.349	11,600
2022-01-10	2.050	2.050	2.000	2.000	1.342	16,200
2022-01-07	2.050	2.050	2.040	2.050	1.376	11,500
2022-01-06	2.040	2.040	2.030	2.030	1.362	2,500
2022-01-05	2.040	2.050	2.030	2.030	1.362	20,900
2022-01-04	2.020	2.040	2.020	2.040	1.369	12,200
2021-12-31	2.010	2.040	2.010	2.040	1.369	6,200
2021-12-30	2.000	2.000	2.000	2.000	1.342	0
2021-12-29	2.050	2.050	2.000	2.000	1.331	9,500
2021-12-24	2.050	2.050	2.050	2.050	1.364	0
2021-12-23	1.990	2.050	1.990	2.050	1.364	5,700
2021-12-22	1.970	2.000	1.970	2.000	1.331	1,000
2021-12-21	2.000	2.000	1.800	1.910	1.271	23,800
2021-12-20	2.010	2.010	2.000	2.000	1.331	15,800
2021-12-17	2.050	2.050	2.030	2.030	1.351	5,400
2021-12-16	2.030	2.060	2.030	2.060	1.370	4,900
2021-12-15	2.000	2.090	1.900	2.090	1.390	29,900
2021-12-14	2.000	2.000	2.000	2.000	1.331	0
2021-12-13	2.000	2.000	2.000	2.000	1.331	1,100
2021-12-10	1.990	2.040	1.990	2.040	1.357	4,600
2021-12-09	2.030	2.030	2.000	2.000	1.331	3,600
2021-12-08	2.010	2.010	2.000	2.000	1.331	18,900
2021-12-07	2.010	2.010	2.000	2.000	1.331	4,200
2021-12-06	2.070	2.070	2.020	2.020	1.344	3,500
2021-12-03	2.030	2.030	2.030	2.030	1.351	0
2021-12-02	2.020	2.040	2.000	2.030	1.351	32,300
2021-12-01	2.070	2.070	2.070	2.070	1.377	100
2021-11-30	2.090	2.090	2.010	2.010	1.337	33,900
2021-11-29	2.030	2.030	2.030	2.030	1.351	300
2021-11-26	2.090	2.090	2.030	2.050	1.353	3,200
2021-11-25	2.050	2.080	2.050	2.050	1.353	3,300
2021-11-24	2.060	2.080	2.050	2.080	1.372	3,700
2021-11-23	2.050	2.100	2.050	2.100	1.386	2,600
2021-11-22	2.090	2.100	2.090	2.100	1.386	14,700
2021-11-19	2.090	2.090	2.090	2.090	1.379	3,100
2021-11-18	2.030	2.030	2.020	2.020	1.333	2,600
2021-11-17	2.010	2.030	2.010	2.030	1.339	1,500
2021-11-16	2.080	2.080	2.010	2.010	1.326	2,700
2021-11-15	2.040	2.040	2.000	2.000	1.320	40,200
2021-11-12	2.030	2.030	2.020	2.020	1.333	1,100
2021-11-11	2.020	2.050	2.020	2.050	1.353	6,000
2021-11-10	2.000	2.020	2.000	2.010	1.326	15,300
2021-11-09	2.070	2.070	2.060	2.060	1.359	1,100
2021-11-08	2.080	2.080	2.000	2.000	1.320	43,200
2021-11-05	2.070	2.070	2.000	2.000	1.320	28,100
2021-11-04	2.050	2.050	2.050	2.050	1.353	100
2021-11-03	2.050	2.050	2.020	2.020	1.333	13,800
2021-11-02	2.090	2.100	2.050	2.050	1.353	500
2021-11-01	2.100	2.100	2.050	2.050	1.353	10,700
2021-10-29	2.100	2.100	2.050	2.100	1.386	4,100
2021-10-28	2.050	2.100	2.050	2.100	1.386	6,600
2021-10-27	2.080	2.100	2.040	2.100	1.374	2,000
2021-10-26	2.040	2.100	2.040	2.040	1.335	7,300
2021-10-25	2.090	2.100	2.090	2.100	1.374	8,300
2021-10-22	2.060	2.100	2.060	2.060	1.348	12,500
2021-10-21	2.050	2.180	2.050	2.180	1.427	1,600
2021-10-20	2.070	2.070	2.070	2.070	1.355	500
2021-10-19	2.200	2.200	2.050	2.050	1.342	10,100
2021-10-18	2.090	2.170	2.050	2.160	1.414	14,700
2021-10-15	2.090	2.100	2.060	2.060	1.348	7,100

← NewerPage 21 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.