AutoCanada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	23.83	23.89	23.00	23.65	23.65	-0.76%	29,161
Jul 24, 2026	22.10	24.93	22.10	23.83	23.83	7.88%	80,420
Jul 23, 2026	21.72	22.34	21.72	22.09	22.09	0.45%	82,013
Jul 22, 2026	21.99	22.30	21.81	21.99	21.99	-0.05%	38,025
Jul 21, 2026	21.45	22.32	21.45	22.00	22.00	1.85%	49,916
Jul 20, 2026	23.11	23.11	21.26	21.60	21.60	-6.25%	70,986
Jul 17, 2026	23.31	23.31	22.86	23.04	23.04	-2.17%	17,306
Jul 16, 2026	22.85	23.57	22.58	23.55	23.55	2.79%	17,068
Jul 15, 2026	22.51	23.27	22.51	22.91	22.91	2.55%	10,247
Jul 14, 2026	22.53	22.78	22.33	22.34	22.34	-1.11%	16,596
Jul 13, 2026	22.94	23.15	22.57	22.59	22.59	-1.44%	15,686
Jul 10, 2026	22.89	23.27	22.88	22.92	22.92	0.13%	22,278
Jul 9, 2026	22.59	23.13	22.54	22.89	22.89	-0.43%	10,800
Jul 8, 2026	23.46	23.57	22.87	22.99	22.99	-0.99%	21,167
Jul 7, 2026	22.44	23.40	22.41	23.22	23.22	3.99%	25,253
Jul 6, 2026	22.69	23.16	22.27	22.33	22.33	-2.49%	20,412
Jul 3, 2026	22.37	23.65	22.37	22.90	22.90	2.46%	20,384
Jul 2, 2026	22.01	23.05	22.01	22.35	22.35	-2.36%	42,959
Jun 30, 2026	22.82	23.19	22.50	22.89	22.89	-1.25%	14,750
Jun 29, 2026	22.34	23.28	22.34	23.18	23.18	2.11%	7,281
Jun 26, 2026	23.49	23.49	22.68	22.70	22.70	-2.99%	19,300
Jun 25, 2026	22.28	23.80	22.28	23.40	23.40	5.12%	36,065
Jun 24, 2026	22.07	22.79	22.07	22.26	22.26	0.86%	25,027
Jun 23, 2026	21.80	22.15	21.19	22.07	22.07	1.42%	26,006
Jun 22, 2026	22.17	22.49	21.74	21.76	21.76	-2.25%	5,382
Jun 19, 2026	21.99	22.37	21.73	22.26	22.26	1.14%	15,870
Jun 18, 2026	22.14	22.27	21.94	22.01	22.01	-0.68%	7,961
Jun 17, 2026	22.23	22.28	21.61	22.16	22.16	-0.31%	26,500
Jun 16, 2026	21.79	22.23	21.79	22.23	22.23	0.41%	17,240
Jun 15, 2026	21.35	22.39	21.35	22.14	22.14	1.93%	25,204
Jun 12, 2026	22.44	22.44	21.50	21.72	21.72	-2.78%	12,416
Jun 11, 2026	21.48	22.53	21.48	22.34	22.34	1.27%	22,643
Jun 10, 2026	22.71	22.98	21.20	22.06	22.06	-2.69%	61,134
Jun 9, 2026	21.72	22.91	21.72	22.67	22.67	5.54%	70,798
Jun 8, 2026	21.49	22.26	21.15	21.48	21.48	0.51%	40,672
Jun 5, 2026	21.24	21.41	20.78	21.37	21.37	0.42%	34,138
Jun 4, 2026	21.63	21.72	21.25	21.28	21.28	-1.62%	14,328
Jun 3, 2026	21.48	21.74	21.05	21.63	21.63	0.60%	37,107
Jun 2, 2026	21.72	22.49	21.50	21.50	21.50	-2.09%	25,315
Jun 1, 2026	21.84	21.96	21.39	21.96	21.96	0.27%	19,951
May 29, 2026	21.90	22.14	21.49	21.90	21.90	-	36,474
May 28, 2026	22.16	22.55	21.74	21.90	21.90	-1.08%	22,791
May 27, 2026	22.16	22.75	22.01	22.14	22.14	-0.18%	19,811
May 26, 2026	22.35	22.35	21.30	22.18	22.18	0.68%	45,634
May 25, 2026	21.65	22.27	21.58	22.03	22.03	2.75%	24,167
May 22, 2026	21.31	21.75	21.19	21.44	21.44	0.61%	50,429
May 21, 2026	20.97	21.36	20.60	21.31	21.31	1.62%	27,020
May 20, 2026	20.74	21.15	20.65	20.97	20.97	1.11%	30,015
May 19, 2026	21.50	21.50	20.52	20.74	20.74	-3.40%	95,996
May 15, 2026	21.47	21.75	20.94	21.47	21.47	0.09%	62,074