AutoCanada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.82	19.83	19.41	19.62	-	-1.95%	41,681
Mar 26, 2026	19.51	20.22	19.00	20.01	20.01	1.73%	181,812
Mar 25, 2026	19.07	19.77	19.01	19.67	19.67	3.25%	99,516
Mar 24, 2026	17.74	19.25	17.45	19.05	19.05	7.75%	119,205
Mar 23, 2026	17.99	18.09	16.90	17.68	17.68	3.09%	234,955
Mar 20, 2026	17.15	17.61	16.75	17.15	17.15	0.88%	433,275
Mar 19, 2026	17.80	18.16	14.00	17.00	17.00	-15.04%	436,406
Mar 18, 2026	20.34	20.41	19.82	20.01	20.01	-2.72%	61,877
Mar 17, 2026	20.26	20.70	20.26	20.57	20.57	1.03%	30,513
Mar 16, 2026	19.95	20.44	19.77	20.36	20.36	3.51%	34,860
Mar 13, 2026	20.11	20.17	19.42	19.67	19.67	-1.85%	26,043
Mar 12, 2026	20.08	20.15	19.32	20.04	20.04	-1.04%	81,306
Mar 11, 2026	20.78	20.78	19.85	20.25	20.25	-2.55%	31,287
Mar 10, 2026	21.90	21.90	20.64	20.78	20.78	-5.07%	30,326
Mar 9, 2026	21.95	22.11	21.24	21.89	21.89	-0.23%	72,190
Mar 6, 2026	22.36	22.45	21.45	21.94	21.94	-2.66%	65,564
Mar 5, 2026	23.60	23.74	22.40	22.54	22.54	-5.49%	68,505
Mar 4, 2026	25.06	25.06	23.75	23.85	23.85	-3.09%	41,444
Mar 3, 2026	26.25	26.55	24.61	24.61	24.61	-6.25%	39,657
Mar 2, 2026	26.01	26.58	25.94	26.25	26.25	-0.49%	19,377
Feb 27, 2026	26.89	26.89	26.24	26.38	26.38	-1.82%	17,629
Feb 26, 2026	26.62	27.08	26.34	26.87	26.87	0.79%	21,555
Feb 25, 2026	26.45	26.73	26.02	26.66	26.66	0.87%	18,997
Feb 24, 2026	26.24	26.69	26.24	26.43	26.43	0.72%	13,773
Feb 23, 2026	28.00	28.20	26.03	26.24	26.24	-6.25%	32,782
Feb 20, 2026	28.13	28.65	27.82	27.99	27.99	-0.85%	35,609
Feb 19, 2026	28.75	29.01	27.83	28.23	28.23	-1.84%	22,925
Feb 18, 2026	27.45	28.89	27.45	28.76	28.76	4.58%	28,527
Feb 17, 2026	26.68	27.57	26.58	27.50	27.50	3.46%	35,341
Feb 13, 2026	26.55	26.70	26.15	26.58	26.58	-0.41%	27,639
Feb 12, 2026	29.80	29.80	26.55	26.69	26.69	-10.38%	74,045
Feb 11, 2026	29.98	30.27	29.73	29.78	29.78	-0.67%	92,959
Feb 10, 2026	29.58	30.35	29.31	29.98	29.98	1.28%	105,770
Feb 9, 2026	29.80	29.99	29.41	29.60	29.60	-0.77%	32,799
Feb 6, 2026	28.88	29.97	28.88	29.83	29.83	3.11%	54,259
Feb 5, 2026	29.40	29.51	28.83	28.93	28.93	-2.03%	24,313
Feb 4, 2026	29.59	30.00	28.97	29.53	29.53	0.65%	56,927
Feb 3, 2026	28.60	29.83	28.60	29.34	29.34	2.59%	58,864
Feb 2, 2026	27.65	28.78	27.59	28.60	28.60	2.66%	91,153
Jan 30, 2026	27.45	27.95	27.29	27.86	27.86	0.04%	40,580
Jan 29, 2026	27.90	28.18	27.16	27.85	27.85	-0.18%	78,432
Jan 28, 2026	28.19	28.75	27.31	27.90	27.90	0.43%	53,056
Jan 27, 2026	26.68	27.87	26.68	27.78	27.78	4.12%	65,042
Jan 26, 2026	26.55	27.06	25.94	26.68	26.68	-0.56%	119,302
Jan 23, 2026	26.71	27.15	26.11	26.83	26.83	0.30%	340,622
Jan 22, 2026	27.23	27.23	25.98	26.75	26.75	-1.51%	388,080
Jan 21, 2026	26.32	27.20	26.32	27.16	27.16	2.57%	81,813
Jan 20, 2026	25.12	26.52	25.12	26.48	26.48	4.42%	111,560
Jan 19, 2026	24.85	26.76	24.85	25.36	25.36	0.96%	44,382
Jan 16, 2026	25.15	25.50	25.12	25.12	25.12	-0.95%	18,011