AutoCanada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	34.81	34.97	34.33	34.85	34.85	0.49%	25,400
Sep 4, 2025	33.13	34.79	33.13	34.68	34.68	4.24%	71,645
Sep 3, 2025	33.01	33.86	32.95	33.27	33.27	1.93%	38,500
Sep 2, 2025	33.21	33.45	32.55	32.64	32.64	-1.86%	18,010
Aug 29, 2025	33.19	33.60	33.16	33.26	33.26	0.21%	19,800
Aug 28, 2025	33.87	34.50	33.19	33.19	33.19	-1.86%	37,140
Aug 27, 2025	33.44	34.55	33.05	33.82	33.82	-0.09%	79,404
Aug 26, 2025	32.48	33.89	31.36	33.85	33.85	6.28%	119,254
Aug 25, 2025	31.25	32.00	31.18	31.85	31.85	1.50%	42,100
Aug 22, 2025	31.00	31.61	30.92	31.38	31.38	1.75%	34,400
Aug 21, 2025	30.85	31.00	30.51	30.84	30.84	-0.13%	43,415
Aug 20, 2025	30.90	31.29	30.70	30.88	30.88	-1.66%	38,926
Aug 19, 2025	32.34	32.61	31.40	31.40	31.40	-2.94%	40,200
Aug 18, 2025	31.34	32.91	30.99	32.35	32.35	4.39%	160,800
Aug 15, 2025	31.82	31.82	30.26	30.99	30.99	-1.05%	155,700
Aug 14, 2025	30.00	33.87	29.98	31.32	31.32	7.15%	205,400
Aug 13, 2025	28.70	29.63	28.70	29.23	29.23	0.97%	33,912
Aug 12, 2025	29.49	29.49	28.75	28.95	28.95	0.14%	21,600
Aug 11, 2025	28.35	29.79	28.35	28.91	28.91	1.05%	58,705
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