AutoCanada Inc. (TSX: ACQ)
Canada
· Delayed Price · Currency is CAD
17.35
+0.40 (2.36%)
Dec 20, 2024, 4:00 PM EST
AutoCanada Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 16.95 | 17.52 | 16.95 | 17.35 | 17.35 | 2.36% | 46,149 |
Dec 19, 2024 | 17.78 | 17.78 | 16.88 | 16.95 | 16.95 | -4.02% | 94,446 |
Dec 18, 2024 | 18.00 | 18.30 | 17.66 | 17.66 | 17.66 | -2.05% | 26,932 |
Dec 17, 2024 | 18.35 | 18.35 | 18.00 | 18.03 | 18.03 | -2.06% | 45,426 |
Dec 16, 2024 | 18.38 | 18.59 | 18.36 | 18.41 | 18.41 | 0.05% | 8,500 |
Dec 13, 2024 | 18.60 | 18.60 | 18.17 | 18.40 | 18.40 | -1.08% | 14,900 |
Dec 12, 2024 | 19.10 | 19.17 | 18.60 | 18.60 | 18.60 | -2.97% | 11,008 |
Dec 11, 2024 | 19.17 | 19.35 | 19.00 | 19.17 | 19.17 | 0.52% | 12,300 |
Dec 10, 2024 | 19.33 | 19.33 | 19.07 | 19.07 | 19.07 | -0.88% | 4,418 |
Dec 9, 2024 | 19.35 | 19.92 | 19.24 | 19.24 | 19.24 | -0.10% | 20,200 |
Dec 6, 2024 | 18.89 | 19.43 | 18.78 | 19.26 | 19.26 | 3.05% | 55,000 |
Dec 5, 2024 | 18.75 | 18.86 | 18.67 | 18.69 | 18.69 | -0.27% | 11,400 |
Dec 4, 2024 | 18.63 | 19.09 | 18.63 | 18.74 | 18.74 | -0.64% | 13,300 |
Dec 3, 2024 | 18.60 | 19.09 | 18.60 | 18.86 | 18.86 | 0.80% | 10,427 |
Dec 2, 2024 | 18.81 | 18.84 | 18.63 | 18.71 | 18.71 | -0.43% | 6,200 |
Nov 29, 2024 | 18.74 | 18.86 | 18.53 | 18.79 | 18.79 | 0.21% | 10,600 |
Nov 28, 2024 | 18.95 | 18.95 | 18.60 | 18.75 | 18.75 | 0.97% | 2,200 |
Nov 27, 2024 | 18.64 | 18.77 | 18.50 | 18.57 | 18.57 | -0.16% | 7,430 |
Nov 26, 2024 | 19.05 | 19.05 | 18.56 | 18.60 | 18.60 | -1.54% | 31,433 |
Nov 25, 2024 | 18.95 | 19.18 | 18.86 | 18.89 | 18.89 | 0.11% | 27,100 |
Nov 22, 2024 | 18.67 | 19.20 | 18.67 | 18.87 | 18.87 | 0.37% | 26,400 |
Nov 21, 2024 | 18.70 | 18.97 | 18.50 | 18.80 | 18.80 | 1.13% | 173,900 |
Nov 20, 2024 | 18.50 | 18.65 | 18.16 | 18.59 | 18.59 | -0.27% | 11,000 |
Nov 19, 2024 | 18.65 | 18.77 | 18.38 | 18.64 | 18.64 | -0.80% | 30,100 |
Nov 18, 2024 | 18.87 | 19.00 | 18.62 | 18.79 | 18.79 | -0.58% | 35,200 |
Nov 15, 2024 | 18.66 | 19.08 | 18.57 | 18.90 | 18.90 | - | 48,631 |
Nov 14, 2024 | 15.99 | 19.05 | 15.99 | 18.90 | 18.90 | 25.00% | 222,936 |
Nov 13, 2024 | 14.55 | 15.20 | 14.47 | 15.12 | 15.12 | 3.63% | 59,400 |
Nov 12, 2024 | 14.62 | 14.62 | 14.05 | 14.59 | 14.59 | 0.90% | 23,508 |
Nov 11, 2024 | 14.28 | 14.65 | 14.28 | 14.46 | 14.46 | -0.55% | 19,136 |
Nov 8, 2024 | 14.84 | 14.84 | 14.36 | 14.54 | 14.54 | -2.02% | 20,548 |
Nov 7, 2024 | 14.33 | 14.84 | 14.22 | 14.84 | 14.84 | 4.07% | 66,500 |
Nov 6, 2024 | 14.84 | 14.84 | 14.09 | 14.26 | 14.26 | -1.59% | 48,700 |
Nov 5, 2024 | 14.29 | 14.75 | 14.25 | 14.49 | 14.49 | 1.68% | 67,134 |
Nov 4, 2024 | 14.92 | 14.96 | 14.25 | 14.25 | 14.25 | -5.25% | 35,500 |
Nov 1, 2024 | 14.85 | 15.04 | 14.83 | 15.04 | 15.04 | 1.35% | 6,000 |
Oct 31, 2024 | 15.08 | 15.08 | 14.59 | 14.84 | 14.84 | -1.85% | 34,600 |
Oct 30, 2024 | 14.75 | 15.24 | 14.73 | 15.12 | 15.12 | 2.02% | 19,000 |
Oct 29, 2024 | 15.04 | 15.04 | 14.56 | 14.82 | 14.82 | -1.00% | 37,338 |
Oct 28, 2024 | 15.16 | 15.32 | 14.94 | 14.97 | 14.97 | -2.03% | 53,300 |
Oct 25, 2024 | 15.67 | 15.67 | 15.05 | 15.28 | 15.28 | -0.84% | 40,900 |
Oct 24, 2024 | 15.67 | 15.67 | 15.29 | 15.41 | 15.41 | -1.34% | 33,400 |
Oct 23, 2024 | 16.24 | 16.24 | 15.60 | 15.62 | 15.62 | -3.16% | 45,835 |
Oct 22, 2024 | 15.85 | 16.13 | 15.75 | 16.13 | 16.13 | 1.51% | 22,425 |
Oct 21, 2024 | 16.14 | 16.14 | 15.80 | 15.89 | 15.89 | -2.28% | 23,400 |
Oct 18, 2024 | 16.14 | 16.28 | 16.01 | 16.26 | 16.26 | 0.68% | 12,012 |
Oct 17, 2024 | 16.18 | 16.21 | 16.08 | 16.15 | 16.15 | -0.19% | 9,300 |
Oct 16, 2024 | 15.84 | 16.27 | 15.84 | 16.18 | 16.18 | 0.43% | 10,600 |
Oct 15, 2024 | 15.87 | 16.11 | 15.76 | 16.11 | 16.11 | 1.64% | 16,000 |
Oct 11, 2024 | 16.13 | 16.35 | 15.83 | 15.85 | 15.85 | -2.52% | 8,513 |
Oct 10, 2024 | 15.85 | 16.29 | 15.85 | 16.26 | 16.26 | 2.26% | 8,900 |
Oct 9, 2024 | 15.72 | 15.90 | 15.70 | 15.90 | 15.90 | 0.44% | 8,200 |
Oct 8, 2024 | 15.80 | 15.83 | 15.64 | 15.83 | 15.83 | -1.25% | 4,346 |
Oct 7, 2024 | 16.04 | 16.04 | 15.42 | 16.03 | 16.03 | -0.50% | 26,700 |
Oct 4, 2024 | 16.07 | 16.20 | 15.98 | 16.11 | 16.11 | -0.31% | 35,400 |
Oct 3, 2024 | 16.00 | 16.16 | 16.00 | 16.16 | 16.16 | 0.25% | 18,647 |
Oct 2, 2024 | 16.06 | 16.23 | 16.06 | 16.12 | 16.12 | -0.37% | 18,933 |
Oct 1, 2024 | 16.07 | 16.23 | 16.07 | 16.18 | 16.18 | 0.56% | 11,600 |
Sep 30, 2024 | 16.64 | 16.66 | 16.09 | 16.09 | 16.09 | -0.98% | 48,300 |
Sep 27, 2024 | 16.78 | 16.82 | 16.22 | 16.25 | 16.25 | -2.46% | 28,927 |
Sep 26, 2024 | 16.35 | 16.92 | 16.26 | 16.66 | 16.66 | 3.35% | 39,346 |
Sep 25, 2024 | 15.70 | 16.37 | 15.70 | 16.12 | 16.12 | 2.15% | 26,732 |
Sep 24, 2024 | 15.81 | 15.94 | 15.62 | 15.78 | 15.78 | -0.38% | 16,300 |
Sep 23, 2024 | 15.41 | 15.93 | 15.41 | 15.84 | 15.84 | 2.33% | 22,321 |
Sep 20, 2024 | 15.13 | 15.65 | 15.13 | 15.48 | 15.48 | -0.32% | 72,700 |
Sep 19, 2024 | 15.27 | 15.65 | 15.16 | 15.53 | 15.53 | 2.51% | 29,900 |
Sep 18, 2024 | 14.58 | 15.32 | 14.58 | 15.15 | 15.15 | 2.99% | 121,512 |
Sep 17, 2024 | 14.64 | 14.79 | 14.47 | 14.71 | 14.71 | 0.96% | 52,700 |
Sep 16, 2024 | 14.73 | 14.73 | 14.50 | 14.57 | 14.57 | -0.95% | 9,300 |
Sep 13, 2024 | 14.78 | 14.90 | 14.65 | 14.71 | 14.71 | -0.47% | 8,400 |
Sep 12, 2024 | 14.61 | 15.00 | 14.61 | 14.78 | 14.78 | -0.07% | 21,117 |
Sep 11, 2024 | 14.50 | 14.79 | 14.44 | 14.79 | 14.79 | 1.23% | 33,400 |
Sep 10, 2024 | 14.65 | 14.79 | 14.42 | 14.61 | 14.61 | 0.76% | 27,401 |
Sep 9, 2024 | 14.69 | 14.71 | 14.50 | 14.50 | 14.50 | 0.97% | 38,700 |
Sep 6, 2024 | 13.91 | 14.53 | 13.91 | 14.36 | 14.36 | 2.43% | 55,022 |
Sep 5, 2024 | 14.10 | 14.33 | 13.90 | 14.02 | 14.02 | 0.50% | 62,100 |
Sep 4, 2024 | 14.02 | 14.19 | 13.75 | 13.95 | 13.95 | 0.36% | 43,116 |
Sep 3, 2024 | 14.86 | 14.86 | 13.75 | 13.90 | 13.90 | -6.46% | 94,500 |
Aug 30, 2024 | 14.95 | 15.55 | 14.75 | 14.86 | 14.86 | -0.40% | 676,600 |
Aug 29, 2024 | 14.44 | 15.06 | 14.44 | 14.92 | 14.92 | 2.33% | 59,626 |
Aug 28, 2024 | 14.61 | 14.67 | 14.33 | 14.58 | 14.58 | 0.28% | 52,143 |
Aug 27, 2024 | 15.12 | 15.12 | 14.50 | 14.54 | 14.54 | -3.07% | 53,000 |
Aug 26, 2024 | 14.55 | 15.13 | 14.55 | 15.00 | 15.00 | 4.02% | 168,148 |
Aug 23, 2024 | 14.36 | 14.75 | 14.27 | 14.42 | 14.42 | 0.70% | 33,100 |
Aug 22, 2024 | 14.64 | 14.64 | 14.02 | 14.32 | 14.32 | -2.25% | 87,902 |
Aug 21, 2024 | 14.36 | 14.65 | 14.25 | 14.65 | 14.65 | 2.09% | 53,000 |
Aug 20, 2024 | 15.02 | 15.02 | 14.27 | 14.35 | 14.35 | -4.33% | 240,510 |
Aug 19, 2024 | 14.65 | 15.19 | 14.36 | 15.00 | 15.00 | 2.39% | 120,702 |
Aug 16, 2024 | 14.68 | 15.23 | 14.28 | 14.65 | 14.65 | 1.45% | 65,205 |
Aug 15, 2024 | 14.90 | 15.41 | 14.20 | 14.44 | 14.44 | -3.15% | 162,646 |
Aug 14, 2024 | 15.15 | 16.25 | 14.91 | 14.91 | 14.91 | -17.58% | 399,200 |
Aug 13, 2024 | 18.41 | 18.72 | 18.09 | 18.09 | 18.09 | -2.79% | 58,811 |
Aug 12, 2024 | 18.37 | 18.63 | 18.27 | 18.61 | 18.61 | 1.20% | 16,437 |
Aug 9, 2024 | 18.35 | 18.47 | 18.10 | 18.39 | 18.39 | 0.11% | 12,200 |
Aug 8, 2024 | 17.71 | 18.48 | 17.71 | 18.37 | 18.37 | 1.55% | 28,000 |
Aug 7, 2024 | 18.00 | 18.15 | 17.84 | 18.09 | 18.09 | 0.44% | 25,900 |
Aug 6, 2024 | 18.50 | 18.50 | 17.56 | 18.01 | 18.01 | -2.86% | 50,424 |
Aug 2, 2024 | 19.15 | 19.31 | 18.36 | 18.54 | 18.54 | -4.87% | 35,400 |
Aug 1, 2024 | 19.23 | 20.02 | 19.22 | 19.49 | 19.49 | 1.40% | 60,205 |
Jul 31, 2024 | 19.09 | 19.35 | 19.05 | 19.22 | 19.22 | 1.21% | 61,200 |