Automotive Finco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.780	0.780	0.780	0.780	0.597	0
2024-11-18	0.780	0.780	0.780	0.780	0.597	3,000
2024-11-15	0.760	0.770	0.760	0.770	0.589	5,500
2024-11-14	0.780	0.780	0.780	0.780	0.597	500
2024-11-13	0.760	0.760	0.760	0.760	0.582	0
2024-11-12	0.780	0.780	0.760	0.760	0.582	6,400
2024-11-11	0.780	0.780	0.780	0.780	0.597	2,400
2024-11-08	0.760	0.760	0.760	0.760	0.582	4,000
2024-11-07	0.800	0.800	0.760	0.760	0.582	93,500
2024-11-06	0.800	0.800	0.800	0.800	0.612	500
2024-11-05	0.810	0.810	0.810	0.810	0.620	0
2024-11-04	0.810	0.810	0.810	0.810	0.620	5,500
2024-11-01	0.830	0.830	0.800	0.800	0.612	13,400
2024-10-31	0.800	0.820	0.800	0.820	0.628	4,300
2024-10-30	0.800	0.810	0.800	0.810	0.620	20,500
2024-10-29	0.800	0.800	0.800	0.800	0.612	0
2024-10-28	0.800	0.800	0.800	0.800	0.612	6,000
2024-10-25	0.800	0.800	0.800	0.800	0.612	1,000
2024-10-24	0.800	0.800	0.800	0.800	0.612	0
2024-10-23	0.800	0.800	0.800	0.800	0.612	700
2024-10-22	0.800	0.800	0.800	0.800	0.612	14,000
2024-10-21	0.800	0.800	0.800	0.800	0.612	0
2024-10-18	0.800	0.800	0.800	0.800	0.612	0
2024-10-17	0.800	0.800	0.800	0.800	0.612	2,600
2024-10-16	0.830	0.830	0.810	0.810	0.620	3,000
2024-10-15	0.820	0.860	0.820	0.860	0.658	3,500
2024-10-11	0.800	0.800	0.800	0.800	0.612	1,500
2024-10-10	0.790	0.800	0.790	0.800	0.612	4,800
2024-10-09	0.770	0.790	0.770	0.790	0.605	3,300
2024-10-08	0.750	0.750	0.750	0.750	0.574	0
2024-10-07	0.750	0.750	0.750	0.750	0.574	0
2024-10-04	0.750	0.780	0.750	0.750	0.574	42,500
2024-10-03	0.750	0.750	0.750	0.750	0.574	40,500
2024-10-02	0.750	0.750	0.750	0.750	0.574	0
2024-10-01	0.750	0.750	0.750	0.750	0.574	0
2024-09-30	0.750	0.750	0.750	0.750	0.574	10,600
2024-09-27	0.740	0.740	0.740	0.740	0.566	1,500
2024-09-26	0.710	0.710	0.710	0.710	0.543	500
2024-09-25	0.670	0.680	0.670	0.680	0.520	3,000
2024-09-24	0.570	0.650	0.570	0.650	0.497	20,700
2024-09-23	0.570	0.570	0.570	0.570	0.436	2,000
2024-09-20	0.610	0.610	0.530	0.570	0.436	6,500
2024-09-19	0.660	0.660	0.660	0.660	0.505	1,000
2024-09-18	0.650	0.650	0.650	0.650	0.497	2,500
2024-09-17	0.650	0.650	0.650	0.650	0.497	5,500
2024-09-16	0.700	0.700	0.700	0.700	0.536	0
2024-09-13	0.700	0.700	0.700	0.700	0.536	0
2024-09-12	0.700	0.700	0.700	0.700	0.536	5,100
2024-09-11	0.700	0.700	0.700	0.700	0.536	0
2024-09-10	0.700	0.700	0.700	0.700	0.536	800
2024-09-09	0.700	0.700	0.700	0.700	0.536	8,000
2024-09-06	0.700	0.700	0.700	0.700	0.536	7,000
2024-09-05	0.700	0.700	0.700	0.700	0.536	1,000
2024-09-04	0.700	0.700	0.700	0.700	0.536	14,300
2024-09-03	0.700	0.700	0.700	0.700	0.536	17,500
2024-08-30	0.710	0.710	0.700	0.700	0.536	22,100
2024-08-29	0.710	0.710	0.710	0.710	0.543	1,800
2024-08-28	0.710	0.710	0.710	0.710	0.543	1,000
2024-08-27	0.700	0.700	0.700	0.700	0.536	1,500
2024-08-26	0.690	0.700	0.690	0.700	0.536	26,800

← NewerPage 9 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.