Automotive Finco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.880	0.880	0.880	0.880	0.673	6,400
2025-02-13	0.880	0.880	0.880	0.880	0.673	0
2025-02-12	0.880	0.890	0.880	0.880	0.673	17,200
2025-02-11	0.890	0.890	0.880	0.880	0.673	3,500
2025-02-10	0.880	0.880	0.880	0.880	0.673	0
2025-02-07	0.880	0.880	0.880	0.880	0.673	3,500
2025-02-06	0.880	0.880	0.880	0.880	0.673	0
2025-02-05	0.880	0.880	0.880	0.880	0.673	16,500
2025-02-04	0.850	0.850	0.850	0.850	0.651	1,500
2025-02-03	0.840	0.840	0.840	0.840	0.643	0
2025-01-31	0.840	0.840	0.840	0.840	0.643	1,500
2025-01-30	0.850	0.850	0.850	0.850	0.651	1,500
2025-01-29	0.850	0.850	0.850	0.850	0.651	0
2025-01-28	0.850	0.850	0.850	0.850	0.651	6,000
2025-01-27	0.850	0.850	0.850	0.850	0.651	0
2025-01-24	0.850	0.850	0.850	0.850	0.651	14,000
2025-01-23	0.830	0.850	0.800	0.850	0.651	4,100
2025-01-22	0.860	0.860	0.860	0.860	0.658	0
2025-01-21	0.870	0.870	0.860	0.860	0.658	3,000
2025-01-20	0.850	0.850	0.850	0.850	0.651	13,500
2025-01-17	0.840	0.840	0.840	0.840	0.643	6,000
2025-01-16	0.810	0.840	0.810	0.840	0.643	3,500
2025-01-15	0.840	0.840	0.840	0.840	0.643	9,000
2025-01-14	0.810	0.810	0.800	0.800	0.612	8,200
2025-01-13	0.840	0.840	0.840	0.840	0.643	2,500
2025-01-10	0.880	0.880	0.880	0.880	0.673	500
2025-01-09	0.860	0.880	0.860	0.880	0.673	1,000
2025-01-08	0.840	0.840	0.840	0.840	0.643	500
2025-01-07	0.880	0.880	0.880	0.880	0.673	1,100
2025-01-06	0.880	0.880	0.880	0.880	0.673	500
2025-01-03	0.800	0.800	0.800	0.800	0.612	0
2025-01-02	0.800	0.800	0.800	0.800	0.612	0
2024-12-31	0.800	0.800	0.800	0.800	0.612	0
2024-12-30	0.800	0.800	0.800	0.800	0.612	0
2024-12-27	0.800	0.800	0.800	0.800	0.612	4,400
2024-12-24	0.800	0.800	0.800	0.800	0.612	3,600
2024-12-23	0.810	0.810	0.800	0.800	0.612	48,000
2024-12-20	0.760	0.760	0.760	0.760	0.582	0
2024-12-19	0.840	0.840	0.760	0.760	0.582	4,000
2024-12-18	0.840	0.840	0.840	0.840	0.643	0
2024-12-17	0.840	0.840	0.840	0.840	0.643	2,000
2024-12-16	0.860	0.880	0.840	0.840	0.643	9,400
2024-12-13	0.860	0.860	0.860	0.860	0.658	0
2024-12-12	0.860	0.860	0.860	0.860	0.658	0
2024-12-11	0.860	0.860	0.860	0.860	0.658	40,700
2024-12-10	0.860	0.860	0.860	0.860	0.658	0
2024-12-09	0.860	0.860	0.860	0.860	0.658	0
2024-12-06	0.860	0.860	0.860	0.860	0.658	0
2024-12-05	0.860	0.860	0.860	0.860	0.658	3,400
2024-12-04	0.860	0.860	0.850	0.860	0.658	15,000
2024-12-03	0.860	0.860	0.860	0.860	0.658	18,500
2024-12-02	0.860	0.860	0.860	0.860	0.658	7,600
2024-11-29	0.860	0.890	0.860	0.890	0.681	9,100
2024-11-28	0.860	0.860	0.860	0.860	0.658	2,000
2024-11-27	0.890	0.890	0.860	0.880	0.673	15,500
2024-11-26	0.800	0.870	0.790	0.860	0.658	67,700
2024-11-25	0.790	0.790	0.750	0.760	0.582	26,300
2024-11-22	0.750	0.750	0.750	0.750	0.574	0
2024-11-21	0.760	0.760	0.750	0.750	0.574	2,900
2024-11-20	0.760	0.760	0.750	0.750	0.574	20,000

← NewerPage 8 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.