AutoCanada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	20.93	21.93	19.80	21.45	21.45	2.48%	126,074
May 13, 2026	21.52	21.52	20.50	20.93	20.93	-3.77%	47,735
May 12, 2026	22.54	22.58	21.55	21.75	21.75	-4.10%	64,990
May 11, 2026	23.25	23.25	22.46	22.68	22.68	-0.83%	37,883
May 8, 2026	22.73	22.87	21.98	22.87	22.87	0.62%	56,541
May 7, 2026	22.50	22.88	22.21	22.73	22.73	1.29%	29,985
May 6, 2026	22.58	22.78	22.18	22.44	22.44	0.58%	16,186
May 5, 2026	22.83	22.85	22.00	22.31	22.31	-1.63%	9,755
May 4, 2026	23.23	23.55	22.54	22.68	22.68	-3.57%	26,077
May 1, 2026	23.17	23.96	22.96	23.52	23.52	1.99%	83,356
Apr 30, 2026	23.24	23.64	22.95	23.06	23.06	0.48%	19,762
Apr 29, 2026	22.85	23.60	22.79	22.95	22.95	-0.39%	36,728
Apr 28, 2026	22.82	23.21	22.72	23.04	23.04	0.30%	33,516
Apr 27, 2026	22.92	23.39	22.38	22.97	22.97	0.53%	43,914
Apr 24, 2026	23.01	23.29	22.60	22.85	22.85	-1.72%	31,482
Apr 23, 2026	22.66	24.13	22.66	23.25	23.25	0.96%	50,481
Apr 22, 2026	22.35	23.34	22.35	23.03	23.03	3.46%	40,671
Apr 21, 2026	22.62	22.80	21.95	22.26	22.26	-2.33%	23,731
Apr 20, 2026	21.92	22.86	21.71	22.79	22.79	4.64%	62,890
Apr 17, 2026	21.96	22.85	21.76	21.78	21.78	-0.32%	25,245
Apr 16, 2026	20.80	22.36	20.80	21.85	21.85	5.05%	63,464
Apr 15, 2026	20.68	20.98	20.29	20.80	20.80	0.73%	28,254
Apr 14, 2026	20.86	20.99	20.36	20.65	20.65	-0.19%	27,927
Apr 13, 2026	20.89	21.20	20.65	20.69	20.69	-1.94%	16,775
Apr 10, 2026	20.65	21.22	20.65	21.10	21.10	1.78%	58,983
Apr 9, 2026	20.22	20.92	19.88	20.73	20.73	2.52%	49,873
Apr 8, 2026	20.26	21.34	20.09	20.22	20.22	-0.10%	19,262
Apr 7, 2026	19.83	20.24	19.53	20.24	20.24	1.10%	29,340
Apr 6, 2026	20.86	21.10	19.90	20.02	20.02	-5.74%	68,001
Apr 2, 2026	20.03	22.08	20.03	21.24	21.24	3.81%	68,863
Apr 1, 2026	20.25	20.77	20.25	20.46	20.46	-0.44%	27,399
Mar 31, 2026	19.45	20.76	19.44	20.55	20.55	6.37%	41,320
Mar 30, 2026	19.04	19.34	18.42	19.32	19.32	1.52%	34,764
Mar 27, 2026	19.82	19.83	18.71	19.03	19.03	-4.90%	160,368
Mar 26, 2026	19.51	20.22	19.00	20.01	20.01	1.73%	181,812
Mar 25, 2026	19.07	19.77	19.01	19.67	19.67	3.25%	99,516
Mar 24, 2026	17.74	19.25	17.45	19.05	19.05	7.75%	119,205
Mar 23, 2026	17.99	18.09	16.90	17.68	17.68	3.09%	234,955
Mar 20, 2026	17.15	17.61	16.75	17.15	17.15	0.88%	433,275
Mar 19, 2026	17.80	18.16	14.00	17.00	17.00	-15.04%	436,406
Mar 18, 2026	20.34	20.41	19.82	20.01	20.01	-2.72%	61,877
Mar 17, 2026	20.26	20.70	20.26	20.57	20.57	1.03%	30,513