Automotive Finco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.330	1.330	1.220	1.320	1.163	59,700
2026-01-29	1.350	1.350	1.210	1.290	1.136	14,000
2026-01-28	1.300	1.300	1.250	1.250	1.101	19,800
2026-01-27	1.240	1.370	1.240	1.370	1.207	29,400
2026-01-26	1.270	1.270	1.200	1.200	1.057	14,400
2026-01-23	1.220	1.300	1.220	1.270	1.119	4,000
2026-01-22	1.220	1.230	1.210	1.220	1.075	8,200
2026-01-21	1.170	1.210	1.170	1.210	1.066	8,800
2026-01-20	1.180	1.210	1.180	1.210	1.066	15,800
2026-01-19	1.210	1.210	1.180	1.180	1.039	7,300
2026-01-16	1.230	1.230	1.210	1.210	1.066	3,400
2026-01-15	1.220	1.220	1.200	1.200	1.057	2,900
2026-01-14	1.220	1.240	1.200	1.200	1.057	16,700
2026-01-13	1.190	1.250	1.180	1.200	1.057	35,800
2026-01-12	1.190	1.190	1.150	1.180	1.039	4,700
2026-01-09	1.170	1.200	1.150	1.190	1.048	94,000
2026-01-08	1.160	1.180	1.110	1.180	1.039	8,500
2026-01-07	1.180	1.180	1.160	1.160	1.022	6,000
2026-01-06	1.090	1.180	1.090	1.180	1.039	9,600
2026-01-05	1.190	1.200	1.040	1.180	1.039	60,900
2026-01-02	1.190	1.190	1.190	1.190	1.048	5,500
2025-12-31	1.230	1.230	1.170	1.200	1.057	6,900
2025-12-30	1.200	1.240	1.200	1.240	1.047	42,500
2025-12-29	1.200	1.200	1.170	1.200	1.013	51,500
2025-12-24	1.170	1.170	1.170	1.170	0.988	2,100
2025-12-23	1.180	1.180	1.160	1.170	0.988	27,400
2025-12-22	1.180	1.180	1.160	1.180	0.997	10,400
2025-12-19	1.210	1.210	1.180	1.180	0.997	7,800
2025-12-18	1.210	1.210	1.200	1.200	1.013	2,300
2025-12-17	1.200	1.200	1.190	1.200	1.013	11,300
2025-12-16	1.130	1.170	1.130	1.170	0.988	1,400
2025-12-15	1.140	1.180	1.120	1.120	0.946	34,000
2025-12-12	1.150	1.180	1.150	1.180	0.997	9,000
2025-12-11	1.150	1.170	1.150	1.170	0.988	2,700
2025-12-10	1.170	1.170	1.170	1.170	0.988	0
2025-12-09	1.170	1.180	1.170	1.170	0.988	3,000
2025-12-08	1.160	1.170	1.160	1.170	0.988	700
2025-12-05	1.120	1.170	1.120	1.170	0.988	11,100
2025-12-04	1.160	1.160	1.140	1.140	0.963	3,800
2025-12-03	1.170	1.170	1.150	1.150	0.971	800
2025-12-02	1.170	1.170	1.130	1.170	0.988	344,300
2025-12-01	1.180	1.180	1.140	1.140	0.963	7,900
2025-11-28	1.150	1.170	1.150	1.170	0.988	1,600
2025-11-27	1.160	1.160	1.160	1.160	0.980	1,000
2025-11-26	1.150	1.160	1.100	1.140	0.963	12,900
2025-11-25	1.150	1.170	1.100	1.120	0.946	19,800
2025-11-24	1.110	1.170	1.110	1.120	0.946	1,400
2025-11-21	1.150	1.170	1.110	1.130	0.954	9,300
2025-11-20	1.100	1.150	1.100	1.150	0.971	10,100
2025-11-19	1.180	1.180	0.940	0.940	0.794	56,800
2025-11-18	1.110	1.120	1.110	1.120	0.946	13,200
2025-11-17	1.110	1.110	1.110	1.110	0.937	300
2025-11-14	1.140	1.150	1.120	1.120	0.946	9,000
2025-11-13	1.150	1.150	1.120	1.130	0.954	10,000
2025-11-12	1.120	1.150	1.100	1.150	0.971	17,200
2025-11-11	1.080	1.090	1.060	1.090	0.921	2,400
2025-11-10	1.090	1.090	1.070	1.080	0.912	5,400
2025-11-07	1.080	1.080	1.080	1.080	0.912	1,500
2025-11-06	1.090	1.090	1.040	1.080	0.912	14,600
2025-11-05	1.040	1.040	1.040	1.040	0.878	1,000

← NewerPage 4 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.