Automotive Finco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.280	1.280	1.280	1.280	1.173	300
2026-04-27	1.300	1.300	1.280	1.300	1.192	7,600
2026-04-24	1.300	1.300	1.290	1.290	1.183	18,800
2026-04-23	1.300	1.300	1.300	1.300	1.192	4,800
2026-04-22	1.290	1.300	1.290	1.300	1.192	27,600
2026-04-21	1.300	1.300	1.280	1.290	1.183	7,300
2026-04-20	1.300	1.300	1.300	1.300	1.192	2,000
2026-04-17	1.300	1.300	1.300	1.300	1.192	1,200
2026-04-16	1.300	1.300	1.300	1.300	1.192	0
2026-04-15	1.300	1.300	1.300	1.300	1.192	6,500
2026-04-14	1.300	1.300	1.270	1.270	1.164	3,300
2026-04-13	1.300	1.300	1.300	1.300	1.192	6,000
2026-04-10	1.290	1.300	1.290	1.290	1.183	17,900
2026-04-09	1.260	1.300	1.210	1.300	1.192	12,000
2026-04-08	1.280	1.280	1.260	1.280	1.173	1,500
2026-04-07	1.280	1.280	1.280	1.280	1.173	6,000
2026-04-06	1.300	1.300	1.300	1.300	1.192	6,400
2026-04-02	1.270	1.300	1.270	1.300	1.192	4,200
2026-04-01	1.300	1.300	1.270	1.270	1.164	14,600
2026-03-31	1.290	1.300	1.280	1.300	1.192	3,900
2026-03-30	1.300	1.300	1.280	1.300	1.145	13,300
2026-03-27	1.300	1.300	1.300	1.300	1.145	3,200
2026-03-26	1.300	1.300	1.290	1.290	1.136	32,900
2026-03-25	1.290	1.300	1.290	1.300	1.145	13,400
2026-03-24	1.300	1.300	1.300	1.300	1.145	13,200
2026-03-23	1.250	1.300	1.250	1.300	1.145	5,000
2026-03-20	1.240	1.250	1.240	1.250	1.101	1,700
2026-03-19	1.290	1.300	1.200	1.300	1.145	50,500
2026-03-18	1.300	1.300	1.280	1.300	1.145	11,600
2026-03-17	1.300	1.300	1.290	1.300	1.145	2,200
2026-03-16	1.300	1.300	1.290	1.290	1.136	3,400
2026-03-13	1.250	1.300	1.250	1.300	1.145	8,200
2026-03-12	1.330	1.330	1.250	1.250	1.101	19,800
2026-03-11	1.330	1.330	1.320	1.320	1.163	1,700
2026-03-10	1.300	1.340	1.300	1.310	1.154	26,800
2026-03-09	1.300	1.310	1.300	1.310	1.154	14,000
2026-03-06	1.330	1.340	1.310	1.340	1.180	11,500
2026-03-05	1.340	1.340	1.340	1.340	1.180	1,400
2026-03-04	1.340	1.340	1.340	1.340	1.180	7,100
2026-03-03	1.350	1.350	1.310	1.340	1.180	8,400
2026-03-02	1.340	1.350	1.310	1.350	1.189	34,500
2026-02-27	1.330	1.340	1.330	1.340	1.180	20,800
2026-02-26	1.300	1.330	1.300	1.330	1.171	10,200
2026-02-25	1.280	1.280	1.270	1.280	1.127	5,000
2026-02-24	1.240	1.240	1.230	1.240	1.092	7,200
2026-02-23	1.240	1.240	1.220	1.240	1.092	9,000
2026-02-20	1.240	1.240	1.230	1.230	1.083	15,500
2026-02-19	1.300	1.300	1.250	1.250	1.101	800
2026-02-18	1.210	1.240	1.210	1.240	1.092	1,400
2026-02-17	1.240	1.240	1.210	1.240	1.092	18,200
2026-02-13	1.210	1.240	1.210	1.230	1.083	6,900
2026-02-12	1.240	1.240	1.150	1.150	1.013	7,200
2026-02-11	1.200	1.200	1.200	1.200	1.057	12,600
2026-02-10	1.170	1.200	1.170	1.200	1.057	3,700
2026-02-09	1.180	1.180	1.120	1.170	1.030	20,200
2026-02-06	1.190	1.190	1.170	1.170	1.030	3,200
2026-02-05	1.150	1.190	1.150	1.190	1.048	5,500
2026-02-04	1.340	1.340	1.080	1.200	1.057	173,000
2026-02-03	1.300	1.300	1.210	1.290	1.136	4,900
2026-02-02	1.340	1.340	1.200	1.250	1.101	75,900

← NewerPage 3 of 21 · 1,259 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.