Automotive Finco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.050	1.070	1.050	1.070	0.904	3,200
2025-11-03	1.120	1.120	1.010	1.050	0.887	6,400
2025-10-31	1.100	1.130	1.070	1.130	0.954	2,200
2025-10-30	0.970	0.970	0.970	0.970	0.819	0
2025-10-29	1.030	1.250	0.970	0.970	0.819	84,200
2025-10-28	1.030	1.030	0.970	0.990	0.836	27,000
2025-10-27	1.030	1.030	1.000	1.030	0.870	8,900
2025-10-24	1.000	1.000	1.000	1.000	0.845	100
2025-10-23	1.040	1.040	1.040	1.040	0.878	1,000
2025-10-22	1.040	1.040	0.920	0.920	0.777	30,900
2025-10-21	1.040	1.040	1.040	1.040	0.878	2,200
2025-10-20	1.090	1.090	0.990	1.000	0.845	9,300
2025-10-17	1.090	1.090	1.090	1.090	0.921	100
2025-10-16	1.090	1.090	1.000	1.000	0.845	16,000
2025-10-15	1.100	1.100	1.000	1.000	0.845	5,200
2025-10-14	1.070	1.100	1.070	1.080	0.912	7,800
2025-10-10	1.120	1.130	0.990	1.000	0.845	63,500
2025-10-09	1.060	1.100	1.060	1.100	0.929	600
2025-10-08	1.160	1.160	1.000	1.000	0.845	26,400
2025-10-07	1.160	1.200	1.100	1.130	0.954	18,200
2025-10-06	1.190	1.190	1.100	1.140	0.963	10,700
2025-10-03	1.190	1.190	1.160	1.160	0.980	1,600
2025-10-02	1.190	1.190	1.050	1.050	0.887	19,500
2025-10-01	1.040	1.380	1.040	1.160	0.980	11,400
2025-09-30	1.100	1.100	1.090	1.090	0.921	4,000
2025-09-29	1.110	1.110	1.020	1.110	0.937	8,500
2025-09-26	1.120	1.130	1.100	1.130	0.911	20,900
2025-09-25	1.140	1.140	1.120	1.120	0.903	8,300
2025-09-24	1.120	1.140	1.110	1.140	0.919	19,500
2025-09-23	1.090	1.120	1.090	1.120	0.903	15,200
2025-09-22	1.010	1.070	1.010	1.070	0.863	1,100
2025-09-19	1.010	1.010	1.000	1.000	0.806	4,000
2025-09-18	0.990	0.990	0.990	0.990	0.798	0
2025-09-17	0.960	1.120	0.960	0.990	0.798	5,300
2025-09-16	1.000	1.010	1.000	1.000	0.806	5,400
2025-09-15	0.950	0.950	0.950	0.950	0.766	0
2025-09-12	1.050	1.150	0.950	0.950	0.766	32,100
2025-09-11	1.010	1.020	1.010	1.020	0.823	1,300
2025-09-10	0.950	0.950	0.950	0.950	0.766	0
2025-09-09	0.950	0.950	0.950	0.950	0.766	0
2025-09-08	0.950	0.950	0.950	0.950	0.766	9,600
2025-09-05	0.990	0.990	0.970	0.970	0.782	16,800
2025-09-04	1.010	1.010	1.010	1.010	0.814	1,200
2025-09-03	0.990	1.010	0.990	1.010	0.814	300
2025-09-02	1.010	1.010	1.010	1.010	0.814	0
2025-08-29	1.010	1.010	1.010	1.010	0.814	0
2025-08-28	1.010	1.010	1.010	1.010	0.814	0
2025-08-27	0.960	1.010	0.950	1.010	0.814	21,900
2025-08-26	0.960	0.960	0.960	0.960	0.774	4,000
2025-08-25	0.930	0.930	0.930	0.930	0.750	1,000
2025-08-22	0.950	0.950	0.950	0.950	0.766	900
2025-08-21	0.910	0.910	0.910	0.910	0.734	0
2025-08-20	0.910	0.910	0.910	0.910	0.734	0
2025-08-19	0.910	0.910	0.910	0.910	0.734	3,000
2025-08-18	0.940	0.940	0.940	0.940	0.758	0
2025-08-15	0.940	0.940	0.940	0.940	0.758	0
2025-08-14	0.960	0.960	0.940	0.940	0.758	3,100
2025-08-13	0.940	0.940	0.940	0.940	0.758	0
2025-08-12	0.940	0.940	0.940	0.940	0.758	1,000
2025-08-11	0.910	0.950	0.910	0.950	0.766	7,700

← NewerPage 5 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.