AutoCanada Inc. (TSX:ACQ)
Canada · Delayed Price · Currency is CAD 28.61
+1.01 (3.66%)
Aug 8, 2025, 4:00 PM EDT
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 27.76 | 28.73 | 27.76 | 28.61 | 28.61 | 3.66% | 28,039 |
| Aug 7, 2025 | 27.34 | 27.63 | 27.07 | 27.60 | 27.60 | 1.28% | 12,610 |
| Aug 6, 2025 | 26.18 | 27.54 | 26.15 | 27.25 | 27.25 | 4.17% | 26,001 |
| Aug 5, 2025 | 26.51 | 27.10 | 25.81 | 26.16 | 26.16 | -0.91% | 48,527 |
| Aug 1, 2025 | 26.06 | 26.47 | 26.05 | 26.40 | 26.40 | -0.41% | 30,900 |
| Jul 31, 2025 | 26.75 | 27.25 | 26.31 | 26.51 | 26.51 | -0.08% | 38,600 |
| Jul 30, 2025 | 26.16 | 26.93 | 26.16 | 26.53 | 26.53 | 0.11% | 41,402 |
| Jul 29, 2025 | 27.50 | 27.50 | 26.41 | 26.50 | 26.50 | -3.64% | 70,400 |
| Jul 28, 2025 | 27.60 | 27.60 | 27.21 | 27.50 | 27.50 | -1.08% | 6,400 |
| Jul 25, 2025 | 27.79 | 27.94 | 27.75 | 27.80 | 27.80 | - | 12,830 |
| Jul 24, 2025 | 28.11 | 28.44 | 27.73 | 27.80 | 27.80 | -1.94% | 45,500 |
| Jul 23, 2025 | 28.91 | 28.91 | 28.10 | 28.35 | 28.35 | -0.28% | 17,400 |
| Jul 22, 2025 | 29.05 | 29.05 | 28.10 | 28.43 | 28.43 | -0.14% | 12,927 |
| Jul 21, 2025 | 28.83 | 29.24 | 28.47 | 28.47 | 28.47 | -1.18% | 19,749 |
| Jul 18, 2025 | 28.69 | 29.09 | 27.99 | 28.81 | 28.81 | -1.13% | 54,737 |
| Jul 17, 2025 | 26.00 | 30.65 | 25.99 | 29.14 | 29.14 | 15.31% | 381,600 |
| Jul 16, 2025 | 25.66 | 25.71 | 25.00 | 25.27 | 25.27 | -2.09% | 11,304 |
| Jul 15, 2025 | 25.49 | 26.18 | 25.14 | 25.81 | 25.81 | 3.45% | 50,141 |
| Jul 14, 2025 | 24.85 | 25.39 | 24.42 | 24.95 | 24.95 | 2.55% | 31,406 |
| Jul 11, 2025 | 24.48 | 24.70 | 23.73 | 24.33 | 24.33 | 0.66% | 27,318 |
| Jul 10, 2025 | 22.99 | 24.43 | 22.95 | 24.17 | 24.17 | 6.24% | 62,336 |
| Jul 9, 2025 | 22.19 | 22.94 | 22.19 | 22.75 | 22.75 | 2.52% | 28,000 |
| Jul 8, 2025 | 21.79 | 22.46 | 21.79 | 22.19 | 22.19 | 1.84% | 19,245 |
| Jul 7, 2025 | 21.83 | 22.17 | 21.56 | 21.79 | 21.79 | -1.31% | 33,623 |
| Jul 4, 2025 | 21.62 | 22.26 | 21.62 | 22.08 | 22.08 | -0.45% | 12,700 |
| Jul 3, 2025 | 22.55 | 22.73 | 22.18 | 22.18 | 22.18 | -2.25% | 11,534 |
| Jul 2, 2025 | 21.72 | 22.70 | 21.72 | 22.69 | 22.69 | 3.51% | 23,000 |
| Jun 30, 2025 | 21.85 | 21.94 | 21.63 | 21.92 | 21.92 | 0.32% | 12,600 |
| Jun 27, 2025 | 21.88 | 21.98 | 21.57 | 21.85 | 21.85 | -0.05% | 12,300 |
| Jun 26, 2025 | 22.05 | 22.34 | 21.72 | 21.86 | 21.86 | -0.91% | 28,702 |
| Jun 25, 2025 | 22.39 | 22.39 | 22.06 | 22.06 | 22.06 | -1.47% | 8,300 |
| Jun 24, 2025 | 21.61 | 22.72 | 21.61 | 22.39 | 22.39 | 3.75% | 42,424 |
| Jun 23, 2025 | 21.58 | 21.78 | 21.34 | 21.58 | 21.58 | -0.78% | 23,400 |
| Jun 20, 2025 | 21.88 | 21.88 | 21.50 | 21.75 | 21.75 | 1.07% | 13,800 |
| Jun 19, 2025 | 21.50 | 21.72 | 21.50 | 21.52 | 21.52 | 0.09% | 7,400 |
| Jun 18, 2025 | 21.64 | 21.68 | 21.36 | 21.50 | 21.50 | - | 35,744 |
| Jun 17, 2025 | 21.58 | 22.00 | 21.50 | 21.50 | 21.50 | -1.29% | 20,500 |
| Jun 16, 2025 | 21.88 | 22.23 | 21.78 | 21.78 | 21.78 | -0.46% | 16,200 |
| Jun 13, 2025 | 21.99 | 21.99 | 21.39 | 21.88 | 21.88 | -0.27% | 20,800 |
| Jun 12, 2025 | 22.13 | 22.13 | 21.17 | 21.94 | 21.94 | -1.08% | 12,344 |
| Jun 11, 2025 | 22.52 | 22.65 | 22.18 | 22.18 | 22.18 | -0.89% | 8,423 |
| Jun 10, 2025 | 22.07 | 22.65 | 21.84 | 22.38 | 22.38 | -0.27% | 23,000 |
| Jun 9, 2025 | 21.00 | 22.83 | 21.00 | 22.44 | 22.44 | -1.23% | 46,300 |
| Jun 6, 2025 | 22.90 | 23.17 | 22.68 | 22.72 | 22.72 | -0.79% | 10,300 |
| Jun 5, 2025 | 23.27 | 23.27 | 22.50 | 22.90 | 22.90 | -1.29% | 15,200 |
| Jun 4, 2025 | 22.31 | 23.23 | 22.08 | 23.20 | 23.20 | 3.62% | 43,800 |
| Jun 3, 2025 | 22.28 | 22.40 | 22.17 | 22.39 | 22.39 | -0.09% | 16,000 |
| Jun 2, 2025 | 21.91 | 22.52 | 21.66 | 22.41 | 22.41 | 2.38% | 49,500 |
| May 30, 2025 | 21.50 | 21.95 | 21.50 | 21.89 | 21.89 | 1.25% | 19,300 |
| May 29, 2025 | 22.14 | 22.14 | 21.36 | 21.62 | 21.62 | -1.05% | 110,844 |