Automotive Finco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.760	0.760	0.760	0.760	0.582	0
2025-05-12	0.760	0.760	0.760	0.760	0.582	18,500
2025-05-09	0.760	0.760	0.760	0.760	0.582	5,000
2025-05-08	0.790	0.800	0.790	0.800	0.612	1,500
2025-05-07	0.680	0.680	0.680	0.680	0.520	40,100
2025-05-06	0.680	0.680	0.680	0.680	0.520	500
2025-05-05	0.720	0.720	0.720	0.720	0.551	3,000
2025-05-02	0.690	0.690	0.690	0.690	0.528	3,000
2025-05-01	0.780	0.800	0.780	0.800	0.612	10,100
2025-04-30	0.770	0.770	0.770	0.770	0.589	0
2025-04-29	0.770	0.770	0.770	0.770	0.589	3,700
2025-04-28	0.700	0.700	0.700	0.700	0.536	0
2025-04-25	0.700	0.700	0.700	0.700	0.536	0
2025-04-24	0.700	0.700	0.700	0.700	0.536	8,500
2025-04-23	0.750	0.750	0.680	0.690	0.528	42,000
2025-04-22	0.760	0.760	0.760	0.760	0.582	5,000
2025-04-21	0.700	0.700	0.680	0.680	0.520	23,000
2025-04-17	0.800	0.800	0.800	0.800	0.612	0
2025-04-16	0.800	0.800	0.800	0.800	0.612	3,000
2025-04-15	0.680	0.680	0.680	0.680	0.520	3,000
2025-04-14	0.840	0.840	0.840	0.840	0.643	0
2025-04-11	0.670	0.840	0.670	0.840	0.643	10,000
2025-04-10	0.810	0.810	0.810	0.810	0.620	0
2025-04-09	0.810	0.810	0.810	0.810	0.620	0
2025-04-08	0.810	0.810	0.810	0.810	0.620	0
2025-04-07	0.540	0.810	0.540	0.810	0.620	12,400
2025-04-04	0.750	0.750	0.750	0.750	0.574	1,000
2025-04-03	0.800	0.800	0.800	0.800	0.612	5,300
2025-04-02	0.810	0.810	0.810	0.810	0.620	2,500
2025-04-01	0.750	0.750	0.750	0.750	0.574	0
2025-03-31	0.760	0.760	0.750	0.750	0.574	2,000
2025-03-28	0.750	0.820	0.750	0.820	0.628	5,000
2025-03-27	0.760	0.760	0.760	0.760	0.582	0
2025-03-26	0.760	0.760	0.760	0.760	0.582	0
2025-03-25	0.760	0.760	0.760	0.760	0.582	0
2025-03-24	0.830	0.830	0.760	0.760	0.582	3,000
2025-03-21	0.850	0.850	0.850	0.850	0.651	0
2025-03-20	0.850	0.850	0.850	0.850	0.651	2,000
2025-03-19	0.760	0.760	0.760	0.760	0.582	0
2025-03-18	0.800	0.800	0.760	0.760	0.582	2,000
2025-03-17	0.880	0.880	0.880	0.880	0.673	0
2025-03-14	0.880	0.880	0.880	0.880	0.673	0
2025-03-13	0.880	0.880	0.880	0.880	0.673	0
2025-03-12	0.880	0.880	0.880	0.880	0.673	500
2025-03-11	0.860	0.860	0.860	0.860	0.658	1,000
2025-03-10	0.840	0.880	0.840	0.880	0.673	11,500
2025-03-07	0.750	0.800	0.750	0.750	0.574	15,000
2025-03-06	0.810	0.810	0.810	0.810	0.620	0
2025-03-05	0.810	0.810	0.810	0.810	0.620	0
2025-03-04	0.810	0.810	0.730	0.810	0.620	7,000
2025-03-03	0.880	0.880	0.880	0.880	0.673	0
2025-02-28	0.850	0.880	0.850	0.880	0.673	7,500
2025-02-27	0.880	0.880	0.880	0.880	0.673	0
2025-02-26	0.860	0.880	0.850	0.880	0.673	51,000
2025-02-25	0.850	0.850	0.850	0.850	0.651	0
2025-02-24	0.850	0.850	0.850	0.850	0.651	0
2025-02-21	0.850	0.850	0.850	0.850	0.651	0
2025-02-20	0.850	0.850	0.850	0.850	0.651	0
2025-02-19	0.860	0.860	0.850	0.850	0.651	8,000
2025-02-18	0.880	0.880	0.880	0.880	0.673	38,100

← NewerPage 7 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.