Automotive Finco Corp. (TSXV:AFCC.H)
Canada · Delayed Price · Currency is CAD 1.080
-0.020 (-1.82%)
At close: Aug 27, 2026
Automotive Finco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 3,643 |
| Aug 26, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | 0.92% | 6,696 |
| Aug 25, 2026 | 1.07 | 1.15 | 1.06 | 1.09 | 1.09 | -6.03% | 14,985 |
| Aug 24, 2026 | 1.17 | 1.22 | 1.05 | 1.16 | 1.16 | -4.13% | 24,925 |
| Aug 21, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 3,061 |
| Aug 20, 2026 | 1.18 | 1.18 | 1.01 | 1.17 | 1.17 | -4.10% | 42,667 |
| Aug 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,500 |
| Aug 18, 2026 | 1.21 | 1.22 | 1.12 | 1.22 | 1.22 | 0.83% | 16,677 |
| Aug 17, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -3.20% | 4,612 |
| Aug 14, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 6,232 |
| Aug 13, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 7,785 |
| Aug 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 3,309 |
| Aug 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 3,845 |
| Aug 10, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 3,890 |
| Aug 7, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -2.34% | 30,129 |
| Aug 6, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 1,379 |
| Aug 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 118 |
| Aug 4, 2026 | 1.28 | 1.30 | 1.25 | 1.29 | 1.29 | 5.74% | 12,825 |
| Jul 31, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -3.94% | 18,275 |
| Jul 30, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 14,520 |
| Jul 29, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 5,782 |
| Jul 28, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 4,216 |
| Jul 27, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 13,562 |
| Jul 24, 2026 | 1.29 | 1.29 | 1.21 | 1.29 | 1.29 | - | 29,912 |
| Jul 23, 2026 | 1.30 | 1.30 | 1.10 | 1.29 | 1.29 | -0.77% | 21,611 |
| Jul 22, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 89,759 |
| Jul 21, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | - | 1,600 |
| Jul 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,463 |
| Jul 17, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 1,655 |
| Jul 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 628 |
| Jul 15, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 1,177 |
| Jul 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 1,049 |
| Jul 13, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -2.26% | 1,961 |
| Jul 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 422 |
| Jul 9, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 17,614 |
| Jul 7, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | - | 1,677 |
| Jul 6, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | - | 6,375 |
| Jul 3, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 1,137 |
| Jul 2, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 5,801 |
| Jun 30, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 4.01% | 1,918 |
| Jun 29, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.28 | - | 15,548 |
| Jun 26, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.28 | 1.53% | 4,908 |
| Jun 25, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.26 | -1.50% | 3,670 |
| Jun 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.28 | - | 2,601 |
| Jun 23, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.28 | - | 2,115 |
| Jun 22, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.28 | - | 5,236 |
| Jun 19, 2026 | 1.27 | 1.33 | 1.27 | 1.33 | 1.28 | 2.31% | 2,737 |
| Jun 18, 2026 | 1.33 | 1.33 | 1.26 | 1.30 | 1.25 | -2.99% | 25,608 |
| Jun 17, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.29 | 1.52% | 7,891 |
| Jun 16, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.27 | -1.49% | 7,661 |