AutoCanada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	29.98	30.27	29.73	29.78	29.78	-0.67%	92,959
Feb 10, 2026	29.58	30.35	29.31	29.98	29.98	1.28%	105,770
Feb 9, 2026	29.80	29.99	29.41	29.60	29.60	-0.77%	32,799
Feb 6, 2026	28.88	29.97	28.88	29.83	29.83	3.11%	54,259
Feb 5, 2026	29.40	29.51	28.83	28.93	28.93	-2.03%	24,313
Feb 4, 2026	29.59	30.00	28.97	29.53	29.53	0.65%	56,927
Feb 3, 2026	28.60	29.83	28.60	29.34	29.34	2.59%	58,864
Feb 2, 2026	27.65	28.78	27.59	28.60	28.60	2.66%	91,153
Jan 30, 2026	27.45	27.95	27.29	27.86	27.86	0.04%	40,580
Jan 29, 2026	27.90	28.18	27.16	27.85	27.85	-0.18%	78,432
Jan 28, 2026	28.19	28.75	27.31	27.90	27.90	0.43%	53,056
Jan 27, 2026	26.68	27.87	26.68	27.78	27.78	4.12%	65,042
Jan 26, 2026	26.55	27.06	25.94	26.68	26.68	-0.56%	119,302
Jan 23, 2026	26.71	27.15	26.11	26.83	26.83	0.30%	340,622
Jan 22, 2026	27.23	27.23	25.98	26.75	26.75	-1.51%	388,080
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