Skip to main content
AutoCanada Inc. (TSX:ACQ)
Canada flag Canada · Delayed Price · Currency is CAD
18.33
-0.42 (-2.24%)
Feb 21, 2025, 3:59 PM EST

AutoCanada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.7718.7718.1318.3318.33-2.24%16,400
Feb 20, 202518.7419.0418.7018.7518.75-1.78%13,533
Feb 19, 202518.4119.1218.4019.0919.092.19%6,800
Feb 18, 202519.1519.1518.6518.6818.68-1.27%9,125
Feb 14, 202519.3019.5518.7718.9218.92-2.37%19,021
Feb 13, 202519.0019.3919.0019.3819.382.05%27,123
Feb 12, 202518.6118.9918.4218.9918.992.43%66,316
Feb 11, 202518.9518.9518.4818.5418.54-2.27%3,000
Feb 10, 202518.3319.0418.3118.9718.973.15%11,800
Feb 7, 202518.2018.5017.8818.3918.391.04%113,911
Feb 6, 202518.2618.4018.1318.2018.20-1.36%10,430
Feb 5, 202518.5318.6818.2218.4518.450.11%12,413
Feb 4, 202519.0419.0518.2718.4318.43-3.20%33,500
Feb 3, 202519.3019.3018.1419.0419.04-4.08%57,027
Jan 31, 202519.9519.9819.7519.8519.85-0.50%18,811
Jan 30, 202520.0320.1519.9419.9519.95-16,900
Jan 29, 202520.1020.1019.7519.9519.95-0.75%21,007
Jan 28, 202519.7620.1019.7620.1020.100.45%9,200
Jan 27, 202519.8920.0619.8920.0120.010.70%10,200
Jan 24, 202520.0020.1519.8719.8719.87-0.85%21,200
Jan 23, 202519.7620.4219.7620.0420.043.25%30,100
Jan 22, 202518.7720.2018.7719.4119.414.81%49,704
Jan 21, 202518.3918.7418.2418.5218.522.49%10,129
Jan 20, 202517.9918.7317.9918.0718.070.84%18,400
Jan 17, 202517.4218.0217.3517.9217.923.52%15,800
Jan 16, 202517.5717.6717.3117.3117.31-0.52%11,037
Jan 15, 202517.2017.5017.0717.4017.404.32%9,927
Jan 14, 202517.1317.1316.6816.6816.68-1.36%8,945
Jan 13, 202516.7017.1016.7016.9116.91-0.06%4,400
Jan 10, 202516.8616.9216.7716.9216.92-0.47%8,200
Jan 9, 202516.8117.0116.8117.0017.000.24%4,600
Jan 8, 202517.5217.6416.7216.9616.96-3.64%14,935
Jan 7, 202517.9618.1017.6017.6017.60-2.00%6,338
Jan 6, 202517.6118.0617.6117.9617.961.01%18,200
Jan 3, 202517.7717.8917.6017.7817.780.06%8,040
Jan 2, 202517.0017.7717.0017.7717.772.54%15,900
Dec 31, 202417.1417.5217.1417.3317.331.64%2,736
Dec 30, 202417.0017.1517.0017.0517.05-0.64%23,200
Dec 27, 202417.3717.4017.0517.1617.16-1.94%14,300
Dec 24, 202417.0717.5217.0717.5017.501.10%2,600
Dec 23, 202417.0917.3317.0017.3117.31-0.23%32,149
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