AutoCanada Inc. (TSX:ACQ)
Canada
· Delayed Price · Currency is CAD 16.12
-0.51 (-3.07%)
Mar 28, 2025, 3:59 PM EST
AutoCanada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.59 | 16.76 | 16.03 | 16.12 | 16.12 | -3.07% | 10,074 |
| Mar 27, 2025 | 16.49 | 17.15 | 16.49 | 16.63 | 16.63 | -2.18% | 5,219 |
| Mar 26, 2025 | 17.25 | 17.53 | 17.00 | 17.00 | 17.00 | -2.30% | 11,358 |
| Mar 25, 2025 | 17.59 | 17.59 | 17.25 | 17.40 | 17.40 | -0.74% | 8,400 |
| Mar 24, 2025 | 17.16 | 17.90 | 17.16 | 17.53 | 17.53 | 0.06% | 8,326 |
| Mar 21, 2025 | 18.09 | 18.13 | 17.44 | 17.52 | 17.52 | -3.15% | 48,212 |
| Mar 20, 2025 | 17.49 | 18.56 | 16.96 | 18.09 | 18.09 | 9.64% | 59,422 |
| Mar 19, 2025 | 15.62 | 16.91 | 15.50 | 16.50 | 16.50 | 5.43% | 25,835 |
| Mar 18, 2025 | 15.34 | 16.08 | 15.34 | 15.65 | 15.65 | 0.45% | 19,530 |
| Mar 17, 2025 | 15.68 | 16.00 | 15.34 | 15.58 | 15.58 | 2.10% | 5,928 |
| Mar 14, 2025 | 15.50 | 15.99 | 15.25 | 15.26 | 15.26 | -1.55% | 12,112 |
| Mar 13, 2025 | 15.97 | 16.05 | 15.39 | 15.50 | 15.50 | -2.88% | 17,900 |
| Mar 12, 2025 | 15.97 | 16.46 | 15.92 | 15.96 | 15.96 | 1.59% | 2,514 |
| Mar 11, 2025 | 16.05 | 16.05 | 15.50 | 15.71 | 15.71 | -1.19% | 8,500 |
| Mar 10, 2025 | 16.21 | 16.21 | 15.87 | 15.90 | 15.90 | -1.91% | 3,900 |
| Mar 7, 2025 | 16.30 | 16.43 | 15.78 | 16.21 | 16.21 | 0.12% | 7,421 |
| Mar 6, 2025 | 16.60 | 16.60 | 16.10 | 16.19 | 16.19 | -3.46% | 13,909 |
| Mar 5, 2025 | 16.84 | 16.84 | 16.02 | 16.77 | 16.77 | 7.85% | 15,106 |
| Mar 4, 2025 | 16.74 | 16.88 | 15.52 | 15.55 | 15.55 | -8.64% | 45,707 |
| Mar 3, 2025 | 17.51 | 17.67 | 16.86 | 17.02 | 17.02 | -2.35% | 12,800 |
| Feb 28, 2025 | 17.77 | 17.77 | 17.11 | 17.43 | 17.43 | -2.84% | 9,345 |
| Feb 27, 2025 | 18.75 | 18.75 | 17.92 | 17.94 | 17.94 | -2.02% | 2,513 |
| Feb 26, 2025 | 18.39 | 18.39 | 18.07 | 18.31 | 18.31 | -0.05% | 2,426 |
| Feb 25, 2025 | 18.15 | 18.32 | 18.15 | 18.32 | 18.32 | 1.10% | 20,700 |
| Feb 24, 2025 | 18.33 | 18.34 | 18.12 | 18.12 | 18.12 | -1.15% | 6,230 |
| Feb 21, 2025 | 18.77 | 18.77 | 18.13 | 18.33 | 18.33 | -2.24% | 16,400 |
| Feb 20, 2025 | 18.74 | 19.04 | 18.70 | 18.75 | 18.75 | -1.78% | 13,533 |
| Feb 19, 2025 | 18.41 | 19.12 | 18.40 | 19.09 | 19.09 | 2.19% | 6,800 |
| Feb 18, 2025 | 19.15 | 19.15 | 18.65 | 18.68 | 18.68 | -1.27% | 9,125 |
| Feb 14, 2025 | 19.30 | 19.55 | 18.77 | 18.92 | 18.92 | -2.37% | 19,021 |
| Feb 13, 2025 | 19.00 | 19.39 | 19.00 | 19.38 | 19.38 | 2.05% | 27,123 |
| Feb 12, 2025 | 18.61 | 18.99 | 18.42 | 18.99 | 18.99 | 2.43% | 66,316 |
| Feb 11, 2025 | 18.95 | 18.95 | 18.48 | 18.54 | 18.54 | -2.27% | 3,000 |
| Feb 10, 2025 | 18.33 | 19.04 | 18.31 | 18.97 | 18.97 | 3.15% | 11,800 |
| Feb 7, 2025 | 18.20 | 18.50 | 17.88 | 18.39 | 18.39 | 1.04% | 113,911 |
| Feb 6, 2025 | 18.26 | 18.40 | 18.13 | 18.20 | 18.20 | -1.36% | 10,430 |
| Feb 5, 2025 | 18.53 | 18.68 | 18.22 | 18.45 | 18.45 | 0.11% | 12,413 |
| Feb 4, 2025 | 19.04 | 19.05 | 18.27 | 18.43 | 18.43 | -3.20% | 33,500 |
| Feb 3, 2025 | 19.30 | 19.30 | 18.14 | 19.04 | 19.04 | -4.08% | 57,027 |
| Jan 31, 2025 | 19.95 | 19.98 | 19.75 | 19.85 | 19.85 | -0.50% | 18,811 |
| Jan 30, 2025 | 20.03 | 20.15 | 19.94 | 19.95 | 19.95 | - | 16,900 |
| Jan 29, 2025 | 20.10 | 20.10 | 19.75 | 19.95 | 19.95 | -0.75% | 21,007 |
| Jan 28, 2025 | 19.76 | 20.10 | 19.76 | 20.10 | 20.10 | 0.45% | 9,200 |
| Jan 27, 2025 | 19.89 | 20.06 | 19.89 | 20.01 | 20.01 | 0.70% | 10,200 |
| Jan 24, 2025 | 20.00 | 20.15 | 19.87 | 19.87 | 19.87 | -0.85% | 21,200 |
| Jan 23, 2025 | 19.76 | 20.42 | 19.76 | 20.04 | 20.04 | 3.25% | 30,100 |
| Jan 22, 2025 | 18.77 | 20.20 | 18.77 | 19.41 | 19.41 | 4.81% | 49,704 |
| Jan 21, 2025 | 18.39 | 18.74 | 18.24 | 18.52 | 18.52 | 2.49% | 10,129 |
| Jan 20, 2025 | 17.99 | 18.73 | 17.99 | 18.07 | 18.07 | 0.84% | 18,400 |
| Jan 17, 2025 | 17.42 | 18.02 | 17.35 | 17.92 | 17.92 | 3.52% | 15,800 |