AutoCanada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	28.28	28.84	28.06	28.55	28.55	0.21%	41,494
Nov 5, 2026	29.20	29.20	27.75	28.49	28.49	-2.43%	44,635
Nov 4, 2026	28.85	29.30	28.52	29.20	29.20	1.53%	55,608
Nov 3, 2026	29.00	29.33	28.19	28.76	28.76	-1.30%	66,748
Nov 2, 2026	28.25	29.65	28.25	29.14	29.14	2.71%	41,925
Oct 30, 2026	29.71	29.71	28.12	28.37	28.37	-4.61%	21,340
Oct 29, 2026	28.05	29.81	28.05	29.74	29.74	5.95%	37,744
Oct 28, 2026	27.06	28.59	27.06	28.07	28.07	-2.47%	37,675
Oct 27, 2026	29.30	29.46	26.89	28.78	28.78	-1.64%	32,130
Oct 26, 2026	28.65	29.35	28.47	29.26	29.26	1.56%	37,970
Oct 23, 2026	27.62	28.94	27.41	28.81	28.81	3.71%	55,214
Oct 22, 2026	27.37	27.83	27.26	27.78	27.78	0.43%	19,218
Oct 21, 2026	27.48	27.86	27.40	27.66	27.66	0.84%	23,608
Oct 20, 2026	26.74	27.95	26.41	27.43	27.43	3.71%	39,811
Oct 19, 2026	26.85	27.49	26.45	26.45	26.45	-	37,543
Oct 16, 2026	25.24	26.83	25.20	26.45	26.45	5.09%	54,723
Oct 15, 2026	24.26	25.20	24.16	25.17	25.17	4.40%	22,741
Oct 14, 2026	24.41	24.55	24.10	24.11	24.11	-1.95%	14,987
Oct 13, 2026	24.72	24.85	24.25	24.59	24.59	-0.04%	12,652
Oct 9, 2026	24.05	24.82	24.00	24.60	24.60	2.29%	36,504
Oct 8, 2026	24.04	24.34	23.99	24.05	24.05	0.54%	9,590
Oct 7, 2026	24.11	24.37	23.89	23.92	23.92	-0.79%	21,169
Oct 6, 2026	23.72	24.24	23.01	24.11	24.11	1.43%	44,638
Oct 5, 2026	22.74	23.96	22.63	23.77	23.77	3.89%	81,069
Oct 2, 2026	23.05	23.35	22.62	22.88	22.88	-0.44%	42,848
Oct 1, 2026	23.52	23.52	22.38	22.98	22.98	-1.71%	54,591
Sep 30, 2026	23.57	23.57	23.00	23.38	23.38	-1.43%	32,705
Sep 29, 2026	23.89	24.57	23.50	23.72	23.72	4.49%	121,825
Sep 28, 2026	23.00	24.31	22.70	22.70	22.70	-1.22%	84,887
Sep 25, 2026	21.54	23.06	21.54	22.98	22.98	6.78%	588,278
Sep 24, 2026	21.47	22.15	21.44	21.52	21.52	-1.91%	24,929
Sep 23, 2026	21.65	22.15	21.43	21.94	21.94	1.81%	62,762
Sep 22, 2026	21.82	22.16	21.47	21.55	21.55	-0.83%	26,291
Sep 21, 2026	21.55	21.91	21.54	21.73	21.73	0.28%	26,218
Sep 18, 2026	21.98	22.27	21.50	21.67	21.67	-1.95%	87,887
Sep 17, 2026	22.24	22.61	21.89	22.10	22.10	-0.23%	90,692
Sep 16, 2026	22.15	22.57	22.13	22.15	22.15	-0.36%	41,339
Sep 15, 2026	22.53	22.87	22.11	22.23	22.23	-1.42%	39,362
Sep 14, 2026	22.61	23.21	22.55	22.55	22.55	-1.87%	15,439
Sep 11, 2026	22.35	22.98	22.35	22.98	22.98	2.91%	27,557
Sep 10, 2026	22.28	22.64	22.08	22.33	22.33	-0.80%	27,579
Sep 9, 2026	22.50	22.66	22.33	22.51	22.51	-0.97%	24,323
Sep 8, 2026	23.20	23.20	22.38	22.73	22.73	-0.74%	25,193
Sep 4, 2026	22.80	23.38	22.80	22.90	22.90	0.44%	11,138
Sep 3, 2026	22.38	22.95	22.34	22.80	22.80	1.97%	33,788
Sep 2, 2026	22.16	22.63	22.16	22.36	22.36	0.58%	21,689
Sep 1, 2026	22.28	22.49	21.97	22.23	22.23	-0.22%	35,313
Aug 31, 2026	22.28	22.42	22.15	22.28	22.28	-	16,665
Aug 28, 2026	22.36	22.40	22.00	22.28	22.28	-0.36%	13,925
Aug 27, 2026	22.26	22.71	22.24	22.36	22.36	-0.53%	23,846