AutoCanada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2025	21.75	22.40	21.40	21.85	21.85	0.64%	46,200
May 27, 2025	20.97	21.90	20.83	21.71	21.71	3.48%	26,900
May 26, 2025	21.03	21.06	20.37	20.98	20.98	0.05%	3,813
May 23, 2025	20.05	21.07	20.05	20.97	20.97	3.05%	22,616
May 22, 2025	19.48	20.38	19.45	20.35	20.35	3.14%	40,100
May 21, 2025	20.25	20.67	19.51	19.73	19.73	-3.05%	45,941
May 20, 2025	20.81	21.29	19.69	20.35	20.35	-2.16%	90,209
May 16, 2025	18.66	21.19	18.66	20.80	20.80	7.66%	285,100
May 15, 2025	19.36	19.50	18.35	19.32	19.32	3.09%	72,410
May 14, 2025	18.75	19.20	18.56	18.74	18.74	-1.37%	10,600
May 13, 2025	18.88	19.10	18.44	19.00	19.00	0.26%	13,200
May 12, 2025	17.80	18.95	17.80	18.95	18.95	6.64%	40,231
May 9, 2025	17.00	17.77	17.00	17.77	17.77	4.84%	22,938
May 8, 2025	16.58	17.00	16.39	16.95	16.95	2.54%	20,700
May 7, 2025	15.74	16.68	15.61	16.53	16.53	5.42%	23,503
May 6, 2025	15.49	15.99	15.29	15.68	15.68	0.26%	17,000
May 5, 2025	16.07	16.07	15.64	15.64	15.64	-3.10%	6,536