Automotive Finco Corp. (TSXV:AFCC.H)
Canada · Delayed Price · Currency is CAD 1.200
-0.090 (-6.98%)
At close: Feb 4, 2026
Automotive Finco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.34 | 1.34 | 1.08 | 1.20 | 1.20 | -6.98% | 173,029 |
| Feb 3, 2026 | 1.30 | 1.30 | 1.21 | 1.29 | 1.29 | 3.20% | 4,913 |
| Feb 2, 2026 | 1.34 | 1.34 | 1.20 | 1.25 | 1.25 | -5.30% | 75,904 |
| Jan 30, 2026 | 1.33 | 1.33 | 1.22 | 1.32 | 1.32 | 2.33% | 59,680 |
| Jan 29, 2026 | 1.35 | 1.35 | 1.21 | 1.29 | 1.29 | 3.20% | 14,036 |
| Jan 28, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -8.76% | 19,848 |
| Jan 27, 2026 | 1.24 | 1.37 | 1.24 | 1.37 | 1.37 | 14.17% | 29,354 |
| Jan 26, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -5.51% | 14,353 |
| Jan 23, 2026 | 1.22 | 1.30 | 1.22 | 1.27 | 1.27 | 4.10% | 4,014 |
| Jan 22, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 8,230 |
| Jan 21, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | - | 8,774 |
| Jan 20, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.54% | 15,843 |
| Jan 19, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 7,330 |
| Jan 16, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | 0.83% | 3,418 |
| Jan 15, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 2,871 |
| Jan 14, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | - | 16,669 |
| Jan 13, 2026 | 1.19 | 1.25 | 1.18 | 1.20 | 1.20 | 1.69% | 35,831 |
| Jan 12, 2026 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | -0.84% | 4,745 |
| Jan 9, 2026 | 1.17 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 93,975 |
| Jan 8, 2026 | 1.16 | 1.18 | 1.11 | 1.18 | 1.18 | 1.72% | 8,531 |
| Jan 7, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 6,023 |
| Jan 6, 2026 | 1.09 | 1.18 | 1.09 | 1.18 | 1.18 | - | 9,607 |
| Jan 5, 2026 | 1.19 | 1.20 | 1.04 | 1.18 | 1.18 | -0.84% | 60,947 |
| Jan 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 5,483 |
| Dec 31, 2025 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -3.23% | 6,867 |
| Dec 30, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.19 | 3.33% | 42,462 |
| Dec 29, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.15 | 2.56% | 51,525 |
| Dec 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.12 | - | 2,061 |
| Dec 23, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.12 | -0.85% | 27,447 |
| Dec 22, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.13 | - | 10,404 |
| Dec 19, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.13 | -1.67% | 7,835 |
| Dec 18, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.15 | - | 2,274 |
| Dec 17, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.15 | 2.56% | 11,272 |
| Dec 16, 2025 | 1.13 | 1.17 | 1.13 | 1.17 | 1.12 | 4.46% | 1,426 |
| Dec 15, 2025 | 1.14 | 1.18 | 1.12 | 1.12 | 1.07 | -5.08% | 33,955 |
| Dec 12, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.13 | 0.85% | 8,969 |
| Dec 11, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.12 | - | 2,678 |
| Dec 9, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.12 | - | 2,955 |
| Dec 8, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.12 | - | 685 |
| Dec 5, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 1.12 | 2.63% | 11,101 |
| Dec 4, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.09 | -0.87% | 3,848 |
| Dec 3, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.10 | -1.71% | 781 |
| Dec 2, 2025 | 1.17 | 1.17 | 1.13 | 1.17 | 1.12 | 2.63% | 344,319 |
| Dec 1, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.09 | -2.56% | 7,930 |
| Nov 28, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.12 | 0.86% | 1,556 |
| Nov 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.11 | 1.75% | 950 |
| Nov 26, 2025 | 1.15 | 1.16 | 1.10 | 1.14 | 1.09 | 1.79% | 12,860 |
| Nov 25, 2025 | 1.15 | 1.17 | 1.10 | 1.12 | 1.07 | - | 19,844 |
| Nov 24, 2025 | 1.11 | 1.17 | 1.11 | 1.12 | 1.07 | -0.88% | 1,369 |
| Nov 21, 2025 | 1.15 | 1.17 | 1.11 | 1.13 | 1.08 | -1.74% | 9,299 |