AutoCanada Inc. (TSX: ACQ)
Canada flag Canada · Delayed Price · Currency is CAD
17.35
+0.40 (2.36%)
Dec 20, 2024, 4:00 PM EST

AutoCanada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.9517.5216.9517.3517.352.36%46,149
Dec 19, 202417.7817.7816.8816.9516.95-4.02%94,446
Dec 18, 202418.0018.3017.6617.6617.66-2.05%26,932
Dec 17, 202418.3518.3518.0018.0318.03-2.06%45,426
Dec 16, 202418.3818.5918.3618.4118.410.05%8,500
Dec 13, 202418.6018.6018.1718.4018.40-1.08%14,900
Dec 12, 202419.1019.1718.6018.6018.60-2.97%11,008
Dec 11, 202419.1719.3519.0019.1719.170.52%12,300
Dec 10, 202419.3319.3319.0719.0719.07-0.88%4,418
Dec 9, 202419.3519.9219.2419.2419.24-0.10%20,200
Dec 6, 202418.8919.4318.7819.2619.263.05%55,000
Dec 5, 202418.7518.8618.6718.6918.69-0.27%11,400
Dec 4, 202418.6319.0918.6318.7418.74-0.64%13,300
Dec 3, 202418.6019.0918.6018.8618.860.80%10,427
Dec 2, 202418.8118.8418.6318.7118.71-0.43%6,200
Nov 29, 202418.7418.8618.5318.7918.790.21%10,600
Nov 28, 202418.9518.9518.6018.7518.750.97%2,200
Nov 27, 202418.6418.7718.5018.5718.57-0.16%7,430
Nov 26, 202419.0519.0518.5618.6018.60-1.54%31,433
Nov 25, 202418.9519.1818.8618.8918.890.11%27,100
Nov 22, 202418.6719.2018.6718.8718.870.37%26,400
Nov 21, 202418.7018.9718.5018.8018.801.13%173,900
Nov 20, 202418.5018.6518.1618.5918.59-0.27%11,000
Nov 19, 202418.6518.7718.3818.6418.64-0.80%30,100
Nov 18, 202418.8719.0018.6218.7918.79-0.58%35,200
Nov 15, 202418.6619.0818.5718.9018.90-48,631
Nov 14, 202415.9919.0515.9918.9018.9025.00%222,936
Nov 13, 202414.5515.2014.4715.1215.123.63%59,400
Nov 12, 202414.6214.6214.0514.5914.590.90%23,508
Nov 11, 202414.2814.6514.2814.4614.46-0.55%19,136
Nov 8, 202414.8414.8414.3614.5414.54-2.02%20,548
Nov 7, 202414.3314.8414.2214.8414.844.07%66,500
Nov 6, 202414.8414.8414.0914.2614.26-1.59%48,700
Nov 5, 202414.2914.7514.2514.4914.491.68%67,134
Nov 4, 202414.9214.9614.2514.2514.25-5.25%35,500
Nov 1, 202414.8515.0414.8315.0415.041.35%6,000
Oct 31, 202415.0815.0814.5914.8414.84-1.85%34,600
Oct 30, 202414.7515.2414.7315.1215.122.02%19,000
Oct 29, 202415.0415.0414.5614.8214.82-1.00%37,338
Oct 28, 202415.1615.3214.9414.9714.97-2.03%53,300
Oct 25, 202415.6715.6715.0515.2815.28-0.84%40,900
Oct 24, 202415.6715.6715.2915.4115.41-1.34%33,400
Oct 23, 202416.2416.2415.6015.6215.62-3.16%45,835
Oct 22, 202415.8516.1315.7516.1316.131.51%22,425
Oct 21, 202416.1416.1415.8015.8915.89-2.28%23,400
Oct 18, 202416.1416.2816.0116.2616.260.68%12,012
Oct 17, 202416.1816.2116.0816.1516.15-0.19%9,300
Oct 16, 202415.8416.2715.8416.1816.180.43%10,600
Oct 15, 202415.8716.1115.7616.1116.111.64%16,000
Oct 11, 202416.1316.3515.8315.8515.85-2.52%8,513
Oct 10, 202415.8516.2915.8516.2616.262.26%8,900
Oct 9, 202415.7215.9015.7015.9015.900.44%8,200
Oct 8, 202415.8015.8315.6415.8315.83-1.25%4,346
Oct 7, 202416.0416.0415.4216.0316.03-0.50%26,700
Oct 4, 202416.0716.2015.9816.1116.11-0.31%35,400
Oct 3, 202416.0016.1616.0016.1616.160.25%18,647
Oct 2, 202416.0616.2316.0616.1216.12-0.37%18,933
Oct 1, 202416.0716.2316.0716.1816.180.56%11,600
Sep 30, 202416.6416.6616.0916.0916.09-0.98%48,300
Sep 27, 202416.7816.8216.2216.2516.25-2.46%28,927
Sep 26, 202416.3516.9216.2616.6616.663.35%39,346
Sep 25, 202415.7016.3715.7016.1216.122.15%26,732
Sep 24, 202415.8115.9415.6215.7815.78-0.38%16,300
Sep 23, 202415.4115.9315.4115.8415.842.33%22,321
Sep 20, 202415.1315.6515.1315.4815.48-0.32%72,700
Sep 19, 202415.2715.6515.1615.5315.532.51%29,900
Sep 18, 202414.5815.3214.5815.1515.152.99%121,512
Sep 17, 202414.6414.7914.4714.7114.710.96%52,700
Sep 16, 202414.7314.7314.5014.5714.57-0.95%9,300
Sep 13, 202414.7814.9014.6514.7114.71-0.47%8,400
Sep 12, 202414.6115.0014.6114.7814.78-0.07%21,117
Sep 11, 202414.5014.7914.4414.7914.791.23%33,400
Sep 10, 202414.6514.7914.4214.6114.610.76%27,401
Sep 9, 202414.6914.7114.5014.5014.500.97%38,700
Sep 6, 202413.9114.5313.9114.3614.362.43%55,022
Sep 5, 202414.1014.3313.9014.0214.020.50%62,100
Sep 4, 202414.0214.1913.7513.9513.950.36%43,116
Sep 3, 202414.8614.8613.7513.9013.90-6.46%94,500
Aug 30, 202414.9515.5514.7514.8614.86-0.40%676,600
Aug 29, 202414.4415.0614.4414.9214.922.33%59,626
Aug 28, 202414.6114.6714.3314.5814.580.28%52,143
Aug 27, 202415.1215.1214.5014.5414.54-3.07%53,000
Aug 26, 202414.5515.1314.5515.0015.004.02%168,148
Aug 23, 202414.3614.7514.2714.4214.420.70%33,100
Aug 22, 202414.6414.6414.0214.3214.32-2.25%87,902
Aug 21, 202414.3614.6514.2514.6514.652.09%53,000
Aug 20, 202415.0215.0214.2714.3514.35-4.33%240,510
Aug 19, 202414.6515.1914.3615.0015.002.39%120,702
Aug 16, 202414.6815.2314.2814.6514.651.45%65,205
Aug 15, 202414.9015.4114.2014.4414.44-3.15%162,646
Aug 14, 202415.1516.2514.9114.9114.91-17.58%399,200
Aug 13, 202418.4118.7218.0918.0918.09-2.79%58,811
Aug 12, 202418.3718.6318.2718.6118.611.20%16,437
Aug 9, 202418.3518.4718.1018.3918.390.11%12,200
Aug 8, 202417.7118.4817.7118.3718.371.55%28,000
Aug 7, 202418.0018.1517.8418.0918.090.44%25,900
Aug 6, 202418.5018.5017.5618.0118.01-2.86%50,424
Aug 2, 202419.1519.3118.3618.5418.54-4.87%35,400
Aug 1, 202419.2320.0219.2219.4919.491.40%60,205
Jul 31, 202419.0919.3519.0519.2219.221.21%61,200