Automotive Finco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.900	0.900	0.860	0.860	0.860	17,019
2026-10-16	0.940	0.940	0.850	0.900	0.900	12,856
2026-10-15	1.050	1.050	0.860	0.970	0.970	22,400
2026-10-14	1.070	1.070	1.060	1.060	1.060	3,100
2026-10-13	1.050	1.070	1.050	1.070	1.070	1,400
2026-10-09	1.000	1.050	1.000	1.050	1.050	3,700
2026-10-08	1.050	1.050	1.020	1.050	1.050	5,100
2026-10-07	1.040	1.040	1.000	1.000	1.000	5,900
2026-10-06	1.060	1.060	1.050	1.050	1.050	500
2026-10-05	1.060	1.060	1.060	1.060	1.060	3,600
2026-10-02	1.060	1.060	1.050	1.060	1.060	1,700
2026-10-01	1.060	1.060	1.060	1.060	1.060	14,100
2026-09-30	1.090	1.090	1.090	1.090	1.090	400
2026-09-29	1.090	1.090	1.070	1.090	1.090	9,400
2026-09-28	1.110	1.160	1.090	1.090	1.039	54,000
2026-09-25	1.100	1.110	1.100	1.110	1.058	1,000
2026-09-24	1.100	1.100	1.100	1.100	1.049	1,500
2026-09-23	1.120	1.120	1.100	1.100	1.049	1,400
2026-09-22	1.120	1.130	1.120	1.130	1.077	6,000
2026-09-21	1.140	1.140	1.110	1.110	1.058	400
2026-09-18	1.150	1.150	1.080	1.090	1.039	4,900
2026-09-17	1.150	1.150	1.150	1.150	1.096	11,300
2026-09-16	1.140	1.150	1.140	1.150	1.096	700
2026-09-15	1.150	1.150	1.080	1.150	1.096	2,600
2026-09-14	1.170	1.170	1.130	1.150	1.096	9,500
2026-09-11	1.160	1.170	1.160	1.170	1.115	12,200
2026-09-10	1.160	1.160	1.160	1.160	1.106	1,300
2026-09-09	1.190	1.190	1.190	1.190	1.134	9,100
2026-09-08	1.090	1.090	1.040	1.040	0.991	17,700
2026-09-04	1.050	1.090	1.050	1.090	1.039	8,000
2026-09-03	1.050	1.050	1.050	1.050	1.001	9,500
2026-09-02	1.040	1.050	1.040	1.050	1.001	4,600
2026-09-01	1.070	1.070	1.060	1.060	1.010	7,300
2026-08-31	1.050	1.070	1.050	1.070	1.020	7,300
2026-08-28	1.070	1.080	1.050	1.050	1.001	6,000
2026-08-27	1.090	1.100	1.080	1.080	1.030	3,600
2026-08-26	1.150	1.150	1.100	1.100	1.049	6,700
2026-08-25	1.070	1.150	1.060	1.090	1.039	15,000
2026-08-24	1.170	1.220	1.050	1.160	1.106	24,900
2026-08-21	1.170	1.210	1.170	1.210	1.153	3,100
2026-08-20	1.180	1.180	1.010	1.170	1.115	42,700
2026-08-19	1.220	1.220	1.220	1.220	1.163	1,500
2026-08-18	1.210	1.220	1.120	1.220	1.163	16,700
2026-08-17	1.230	1.230	1.210	1.210	1.153	4,600
2026-08-14	1.240	1.250	1.240	1.250	1.192	6,200
2026-08-13	1.230	1.250	1.230	1.250	1.192	7,800
2026-08-12	1.250	1.250	1.250	1.250	1.192	3,300
2026-08-11	1.250	1.250	1.250	1.250	1.192	3,800
2026-08-10	1.250	1.250	1.240	1.240	1.182	3,900
2026-08-07	1.230	1.250	1.230	1.250	1.192	30,100
2026-08-06	1.290	1.290	1.280	1.280	1.220	1,400
2026-08-05	1.290	1.290	1.290	1.290	1.230	100
2026-08-04	1.280	1.300	1.250	1.290	1.230	12,800
2026-07-31	1.270	1.270	1.220	1.220	1.163	18,300
2026-07-30	1.270	1.280	1.270	1.270	1.211	14,500
2026-07-29	1.270	1.280	1.270	1.280	1.220	5,800
2026-07-28	1.280	1.280	1.270	1.280	1.220	4,200
2026-07-27	1.280	1.290	1.280	1.280	1.220	13,600
2026-07-24	1.290	1.290	1.210	1.290	1.230	29,900
2026-07-23	1.300	1.300	1.100	1.290	1.230	21,600

Page 1 of 3 · 126 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.