AutoCanada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	26.32	27.20	26.32	27.16	27.16	2.57%	81,813
Jan 20, 2026	25.12	26.52	25.12	26.48	26.48	4.42%	111,560
Jan 19, 2026	24.85	26.76	24.85	25.36	25.36	0.96%	44,382
Jan 16, 2026	25.15	25.50	25.12	25.12	25.12	-0.95%	18,011
Jan 15, 2026	24.71	25.55	24.64	25.36	25.36	2.84%	88,312
Jan 14, 2026	24.62	25.13	24.62	24.66	24.66	-0.84%	26,883
Jan 13, 2026	24.75	24.93	24.36	24.87	24.87	0.61%	21,701
Jan 12, 2026	24.66	24.93	24.28	24.72	24.72	-0.16%	20,568
Jan 9, 2026	24.92	25.45	24.70	24.76	24.76	-1.79%	52,357
Jan 8, 2026	24.47	25.40	24.47	25.21	25.21	1.65%	42,167
Jan 7, 2026	24.84	25.36	24.56	24.80	24.80	0.45%	37,970
Jan 6, 2026	24.25	24.94	24.25	24.69	24.69	1.52%	25,471
Jan 5, 2026	24.03	24.68	23.94	24.32	24.32	1.63%	45,249
Jan 2, 2026	24.19	24.19	23.43	23.93	23.93	1.18%	24,376
Dec 31, 2025	23.66	24.02	23.56	23.65	23.65	0.04%	144,532
Dec 30, 2025	23.78	24.23	23.64	23.64	23.64	-0.51%	63,341
Dec 29, 2025	23.51	24.30	23.51	23.76	23.76	-0.29%	94,826
Dec 24, 2025	23.67	23.95	23.65	23.83	23.83	0.34%	20,287
Dec 23, 2025	23.40	23.79	23.15	23.75	23.75	2.77%	32,985
Dec 22, 2025	22.78	23.21	22.78	23.11	23.11	1.58%	23,043
Dec 19, 2025	22.71	22.90	22.64	22.75	22.75	0.93%	26,736
Dec 18, 2025	22.24	23.03	22.19	22.54	22.54	1.67%	29,597
Dec 17, 2025	21.98	22.39	21.75	22.17	22.17	1.09%	45,658
Dec 16, 2025	21.46	21.93	21.39	21.93	21.93	2.19%	30,423
Dec 15, 2025	21.64	21.64	21.14	21.46	21.46	0.19%	38,281
Dec 12, 2025	21.55	21.71	21.25	21.42	21.42	-0.46%	30,696
Dec 11, 2025	21.79	21.90	21.34	21.52	21.52	-1.96%	45,388
Dec 10, 2025	21.47	22.04	21.47	21.95	21.95	2.14%	33,629
Dec 9, 2025	21.63	21.86	21.39	21.49	21.49	-0.97%	26,152
Dec 8, 2025	21.70	21.98	21.42	21.70	21.70	-0.23%	83,275
Dec 5, 2025	21.01	21.95	21.01	21.75	21.75	3.18%	59,880
Dec 4, 2025	20.20	21.14	20.20	21.08	21.08	4.36%	43,677
Dec 3, 2025	20.37	20.40	20.17	20.20	20.20	-0.83%	27,491
Dec 2, 2025	20.47	20.50	20.24	20.37	20.37	-0.39%	49,391
Dec 1, 2025	20.26	21.18	20.26	20.45	20.45	-0.73%	58,071
Nov 28, 2025	20.95	20.95	20.01	20.60	20.60	1.88%	25,929
Nov 27, 2025	20.27	20.38	20.16	20.22	20.22	-0.30%	3,876
Nov 26, 2025	20.58	20.66	20.28	20.28	20.28	-1.79%	33,517
Nov 25, 2025	20.55	20.95	20.50	20.65	20.65	0.73%	31,339
Nov 24, 2025	20.68	21.01	20.47	20.50	20.50	-0.53%	69,033
Nov 21, 2025	20.25	20.80	20.00	20.61	20.61	2.44%	99,819
Nov 20, 2025	21.00	21.57	20.09	20.12	20.12	-3.27%	105,544
Nov 19, 2025	19.75	20.95	19.75	20.80	20.80	5.58%	72,634
Nov 18, 2025	19.10	19.76	19.10	19.70	19.70	1.44%	68,964
Nov 17, 2025	19.24	20.02	18.90	19.42	19.42	2.00%	199,536
Nov 14, 2025	17.99	19.55	17.24	19.04	19.04	-13.45%	365,834
Nov 13, 2025	22.60	22.67	21.97	22.00	22.00	-2.44%	56,120
Nov 12, 2025	23.50	23.70	22.36	22.55	22.55	-3.01%	106,176
Nov 11, 2025	23.45	23.54	23.12	23.25	23.25	-0.81%	62,457
Nov 10, 2025	23.99	24.07	23.33	23.44	23.44	-2.21%	67,393