Automotive Finco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.900	0.900	0.900	0.900	0.726	0
2025-08-07	0.900	0.900	0.900	0.900	0.726	1,500
2025-08-06	0.900	0.900	0.900	0.900	0.726	0
2025-08-05	0.950	0.950	0.900	0.900	0.726	3,500
2025-08-01	0.960	0.960	0.960	0.960	0.774	0
2025-07-31	0.910	0.970	0.810	0.960	0.774	18,100
2025-07-30	0.900	0.900	0.900	0.900	0.726	1,200
2025-07-29	0.910	0.910	0.910	0.910	0.734	0
2025-07-28	0.920	0.920	0.910	0.910	0.734	1,000
2025-07-25	0.920	0.920	0.920	0.920	0.742	0
2025-07-24	1.000	1.000	0.890	0.920	0.742	4,700
2025-07-23	1.000	1.000	1.000	1.000	0.806	0
2025-07-22	1.000	1.000	1.000	1.000	0.806	100
2025-07-21	1.020	1.020	1.010	1.010	0.814	2,000
2025-07-18	0.970	0.970	0.970	0.970	0.782	400
2025-07-17	1.020	1.020	1.000	1.000	0.806	6,300
2025-07-16	0.940	1.010	0.940	1.010	0.814	4,000
2025-07-15	0.930	0.930	0.930	0.930	0.750	0
2025-07-14	0.930	0.930	0.930	0.930	0.750	600
2025-07-11	0.940	0.940	0.940	0.940	0.758	11,900
2025-07-10	0.940	0.940	0.940	0.940	0.758	1,100
2025-07-09	0.940	0.940	0.940	0.940	0.758	0
2025-07-08	0.940	0.940	0.940	0.940	0.758	500
2025-07-07	0.930	0.930	0.930	0.930	0.750	500
2025-07-04	0.960	0.960	0.960	0.960	0.774	0
2025-07-03	0.960	0.960	0.960	0.960	0.774	4,000
2025-07-02	0.970	0.970	0.970	0.970	0.782	1,600
2025-06-30	0.990	0.990	0.990	0.990	0.798	300
2025-06-27	1.000	1.000	1.000	1.000	0.765	13,200
2025-06-26	0.990	0.990	0.990	0.990	0.758	0
2025-06-25	0.990	0.990	0.990	0.990	0.758	2,100
2025-06-24	0.980	0.980	0.980	0.980	0.750	1,000
2025-06-23	0.890	0.890	0.890	0.890	0.681	0
2025-06-20	0.890	0.890	0.890	0.890	0.681	0
2025-06-19	0.890	0.890	0.890	0.890	0.681	500
2025-06-18	0.950	0.950	0.850	0.880	0.673	6,300
2025-06-17	0.990	1.040	0.990	1.040	0.796	28,400
2025-06-16	0.890	0.980	0.890	0.980	0.750	3,900
2025-06-13	0.900	0.900	0.900	0.900	0.689	500
2025-06-12	0.980	0.980	0.980	0.980	0.750	2,300
2025-06-11	0.950	0.950	0.930	0.930	0.712	3,100
2025-06-10	0.870	0.870	0.870	0.870	0.666	0
2025-06-09	0.770	0.870	0.770	0.870	0.666	22,100
2025-06-06	0.980	1.000	0.600	0.750	0.574	61,300
2025-06-05	0.980	1.000	0.980	1.000	0.765	4,100
2025-06-04	0.920	0.920	0.920	0.920	0.704	0
2025-06-03	0.920	0.920	0.920	0.920	0.704	1,500
2025-06-02	0.920	0.920	0.920	0.920	0.704	3,500
2025-05-30	0.890	0.890	0.890	0.890	0.681	1,500
2025-05-29	0.890	0.890	0.890	0.890	0.681	0
2025-05-28	0.890	0.890	0.890	0.890	0.681	0
2025-05-27	0.900	0.900	0.890	0.890	0.681	1,100
2025-05-26	0.850	0.890	0.850	0.890	0.681	26,500
2025-05-23	0.810	0.810	0.810	0.810	0.620	5,600
2025-05-22	0.810	0.810	0.810	0.810	0.620	8,000
2025-05-21	0.810	0.810	0.810	0.810	0.620	0
2025-05-20	0.810	0.810	0.810	0.810	0.620	1,000
2025-05-16	0.770	0.770	0.760	0.760	0.582	8,300
2025-05-15	0.800	0.810	0.800	0.810	0.620	2,200
2025-05-14	0.730	0.800	0.730	0.800	0.612	2,000

← NewerPage 6 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.