AutoCanada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	25.20	25.73	25.00	25.56	25.56	1.07%	85,636
Oct 31, 2025	24.91	25.52	24.87	25.29	25.29	2.18%	35,043
Oct 30, 2025	24.90	25.00	24.52	24.75	24.75	-1.00%	52,022
Oct 29, 2025	26.15	26.47	25.00	25.00	25.00	-6.51%	111,743
Oct 28, 2025	27.14	27.33	26.64	26.74	26.74	-1.44%	11,442
Oct 27, 2025	27.70	27.70	26.98	27.13	27.13	-1.88%	29,200
Oct 24, 2025	27.83	28.24	27.21	27.65	27.65	-0.72%	44,100
Oct 23, 2025	26.70	27.86	26.65	27.85	27.85	3.84%	56,724
Oct 22, 2025	26.66	27.20	26.50	26.82	26.82	-0.04%	27,300
Oct 21, 2025	27.19	27.19	26.70	26.83	26.83	-0.59%	145,200
Oct 20, 2025	27.17	27.27	26.93	26.99	26.99	-0.41%	17,700
Oct 17, 2025	27.28	27.65	26.97	27.10	27.10	-1.67%	27,848
Oct 16, 2025	28.01	28.25	27.50	27.56	27.56	-2.10%	34,400
Oct 15, 2025	28.24	28.34	27.87	28.15	28.15	0.04%	58,200
Oct 14, 2025	28.25	28.35	27.82	28.14	28.14	-0.42%	54,500
Oct 10, 2025	29.26	29.64	28.22	28.26	28.26	-4.14%	41,300
Oct 9, 2025	29.99	30.55	29.31	29.48	29.48	-2.06%	41,200
Oct 8, 2025	31.40	31.40	29.86	30.10	30.10	-4.14%	64,122
Oct 7, 2025	31.45	31.61	31.06	31.40	31.40	-0.92%	30,000
Oct 6, 2025	32.00	32.09	31.35	31.69	31.69	-1.28%	42,141
Oct 3, 2025	32.54	33.01	32.06	32.10	32.10	-1.47%	39,000
Oct 2, 2025	32.02	32.76	31.50	32.58	32.58	2.45%	47,300
Oct 1, 2025	31.32	31.98	31.09	31.80	31.80	1.76%	100,800
Sep 30, 2025	31.58	31.82	30.75	31.25	31.25	-0.89%	42,300
Sep 29, 2025	32.42	33.00	31.44	31.53	31.53	-2.92%	45,321
Sep 26, 2025	33.10	33.10	32.37	32.48	32.48	-1.37%	20,708
Sep 25, 2025	32.92	33.61	32.60	32.93	32.93	-2.83%	35,231
Sep 24, 2025	33.37	34.04	33.37	33.89	33.89	1.56%	39,800
Sep 23, 2025	34.18	34.18	33.12	33.37	33.37	-2.05%	39,000
Sep 22, 2025	34.08	34.34	33.71	34.07	34.07	0.03%	31,202
Sep 19, 2025	34.56	34.56	33.57	34.06	34.06	-1.36%	30,008
Sep 18, 2025	34.20	35.04	34.20	34.53	34.53	0.96%	52,743
Sep 17, 2025	34.02	34.69	33.96	34.20	34.20	-0.15%	23,645
Sep 16, 2025	34.56	34.68	34.05	34.25	34.25	-1.33%	15,918
Sep 15, 2025	35.12	35.18	34.39	34.71	34.71	0.70%	20,234
Sep 12, 2025	34.98	34.98	34.21	34.47	34.47	-1.46%	24,906
Sep 11, 2025	34.53	35.21	34.53	34.98	34.98	1.69%	56,712
Sep 10, 2025	34.22	35.36	34.22	34.40	34.40	-0.06%	59,215
Sep 9, 2025	35.03	35.40	33.82	34.42	34.42	-2.55%	39,500
Sep 8, 2025	34.57	35.48	34.32	35.32	35.32	1.35%	52,100
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