Skip to main content

Autocanada Inc (TSX: ACQ )

20.96 -0.11 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 4.840 4.850 4.800 4.850 1,000 +0.01(+0.21%)
Jun 29, 2011 4.800 4.850 4.750 4.840 18,760 +0.05(+1.04%)
Jun 28, 2011 4.700 4.790 4.680 4.790 1,550 +0.10(+2.13%)
Jun 27, 2011 4.650 4.700 4.600 4.690 32,000 +0.06(+1.30%)
Jun 24, 2011 4.550 4.800 4.500 4.630 64,491 +0.13(+2.89%)
Jun 23, 2011 4.520 4.810 4.390 4.500 322,001 +0.40(+9.76%)
Jun 22, 2011 3.850 4.100 3.850 4.100 11,402 +0.29(+7.61%)
Jun 21, 2011 3.900 3.990 3.800 3.810 16,805 -0.12(-3.05%)
Jun 20, 2011 3.940 3.930 3.920 3.930 4,922 -0.06(-1.50%)
Jun 17, 2011 4.090 4.090 3.990 3.990 1,204 -0.11(-2.68%)
Jun 16, 2011 4.280 4.280 4.030 4.100 1,938 -0.15(-3.53%)
Jun 15, 2011 4.030 4.260 4.030 4.250 957 +0.24(+5.99%)
Jun 14, 2011 4.010 4.020 3.910 4.010 4,477 -0.03(-0.74%)
Jun 13, 2011 4.180 4.180 4.040 4.040 2,200 -0.22(-5.16%)
Jun 10, 2011 4.350 4.350 4.250 4.260 10,158 -0.13(-2.96%)
Jun 09, 2011 4.280 4.390 4.280 4.390 500 +0.09(+2.09%)
Jun 08, 2011 4.300 4.350 4.280 4.300 5,100 -0.01(-0.23%)
Jun 07, 2011 4.280 4.400 4.280 4.310 1,300 -0.07(-1.60%)
Jun 06, 2011 4.320 4.410 4.260 4.380 5,281 +0.06(+1.39%)
Jun 03, 2011 4.400 4.400 4.320 4.320 3,450 -0.18(-4.00%)
May 24, 2011 4.540 4.720 4.500 4.500 12,910 -0.05(-1.10%)
May 20, 2011 4.550 4.550 4.330 4.550 12,001 +0.00(+0.00%)
May 19, 2011 4.610 4.610 4.550 4.550 900 -0.11(-2.36%)
May 18, 2011 4.600 4.660 4.530 4.660 6,900 +0.12(+2.64%)
May 17, 2011 4.540 4.540 4.540 0 +0.00(+0.00%)
May 16, 2011 4.770 4.780 4.450 4.540 44,756 -0.23(-4.82%)
May 13, 2011 4.500 4.870 4.500 4.770 17,668 +0.33(+7.43%)
May 12, 2011 4.350 4.440 4.350 4.440 3,460 -0.01(-0.22%)
May 11, 2011 4.450 4.450 4.450 4.450 100 +0.05(+1.14%)
May 10, 2011 4.440 4.450 4.400 4.400 5,000 -0.04(-0.90%)
May 09, 2011 4.360 4.480 4.350 4.440 18,590 -0.05(-1.11%)
May 06, 2011 4.490 4.550 4.480 4.490 3,700 -0.05(-1.10%)
May 05, 2011 4.540 4.540 4.540 20 +0.00(+0.00%)
May 04, 2011 4.410 4.540 4.290 4.540 10,700 +0.08(+1.79%)
May 03, 2011 4.480 4.480 4.200 4.460 4,820 +0.06(+1.36%)
May 02, 2011 4.490 4.490 4.400 4.400 11,180 -0.09(-2.00%)
Apr 29, 2011 4.430 4.490 4.360 4.490 3,500 +0.00(+0.00%)
Apr 28, 2011 4.500 4.500 4.410 4.490 550 -0.01(-0.22%)
Apr 27, 2011 4.410 4.500 4.410 4.500 6,790 +0.10(+2.27%)
Apr 26, 2011 4.390 4.420 4.250 4.400 14,000 +0.00(+0.00%)
Apr 25, 2011 4.400 4.400 4.400 0 +0.00(+0.00%)
Apr 21, 2011 4.400 4.400 4.400 4.400 1,000 +0.00(+0.00%)
Apr 20, 2011 4.440 4.440 4.400 4.400 1,100 +0.00(+0.00%)
Apr 19, 2011 4.400 4.400 4.310 4.400 3,700 +0.01(+0.23%)
Apr 18, 2011 4.410 4.410 4.300 4.390 8,619 -0.03(-0.68%)
Apr 15, 2011 4.450 4.450 4.420 4.420 700 +0.02(+0.45%)
Apr 14, 2011 4.400 4.500 4.400 4.400 1,200 -0.02(-0.45%)
Apr 13, 2011 4.460 4.460 4.410 4.420 2,100 -0.03(-0.67%)
Apr 12, 2011 4.450 4.470 4.450 4.450 2,300 -0.10(-2.20%)
Apr 11, 2011 4.350 4.550 4.350 4.550 16,909 +0.19(+4.36%)
Apr 08, 2011 4.350 4.440 4.350 4.360 1,500 +0.00(+0.00%)
Apr 07, 2011 4.450 4.450 4.350 4.360 4,265 -0.09(-2.02%)
Apr 06, 2011 4.430 4.450 4.400 4.450 3,859 +0.02(+0.45%)
Apr 05, 2011 4.380 4.440 4.310 4.430 4,050 +0.04(+0.91%)
Apr 04, 2011 4.300 4.400 4.250 4.390 3,154 +0.01(+0.23%)
Apr 01, 2011 4.390 4.400 4.200 4.380 9,225 -0.04(-0.90%)
Mar 31, 2011 4.350 4.450 4.350 4.420 7,740 +0.07(+1.61%)
Mar 30, 2011 4.260 4.440 4.260 4.350 4,750 +0.02(+0.46%)
Mar 29, 2011 4.470 4.490 4.330 4.330 8,270 -0.16(-3.56%)
Mar 28, 2011 4.370 4.490 4.300 4.490 3,030 -0.04(-0.88%)
Mar 25, 2011 4.530 4.530 4.530 4.530 100 +0.23(+5.35%)
Mar 24, 2011 4.360 4.360 4.300 4.300 5,100 +0.05(+1.18%)
Mar 23, 2011 4.450 4.450 4.110 4.250 6,600 -0.20(-4.49%)
Mar 22, 2011 4.600 4.600 4.270 4.450 11,715 -0.30(-6.32%)
Mar 21, 2011 4.750 4.750 4.750 4.750 1,021 +0.14(+3.04%)
Mar 18, 2011 4.850 4.850 4.600 4.610 4,890 -0.24(-4.95%)
Mar 17, 2011 4.950 4.950 4.570 4.850 6,900 -0.08(-1.62%)
Mar 16, 2011 4.930 4.930 4.920 4.930 710 +0.17(+3.57%)
Mar 15, 2011 4.680 4.760 4.580 4.760 10,533 +0.08(+1.71%)
Mar 14, 2011 4.680 4.680 4.680 4.680 1,496 -0.05(-1.06%)
Mar 11, 2011 4.680 4.730 4.680 4.730 700 +0.03(+0.64%)
Mar 10, 2011 4.650 4.950 4.540 4.700 20,876 -0.23(-4.67%)
Mar 09, 2011 4.820 4.940 4.750 4.930 18,710 -0.06(-1.20%)
Mar 08, 2011 4.950 5.080 4.830 4.990 8,075 +0.02(+0.40%)
Mar 07, 2011 5.010 5.020 4.810 4.970 21,900 -0.14(-2.74%)
Mar 04, 2011 4.970 5.110 4.900 5.110 19,384 +0.03(+0.59%)
Mar 03, 2011 5.090 5.100 4.810 5.080 25,840 +0.13(+2.63%)
Mar 02, 2011 5.110 5.110 4.950 4.950 8,700 -0.09(-1.79%)
Mar 01, 2011 5.080 5.080 4.950 5.040 14,375 +0.09(+1.82%)
Feb 28, 2011 4.950 5.000 4.920 4.950 6,450 +0.07(+1.43%)
Feb 25, 2011 4.820 4.950 4.820 4.880 11,160 +0.08(+1.67%)
Feb 24, 2011 4.650 4.800 4.650 4.800 3,330 +0.10(+2.13%)
Feb 23, 2011 4.700 4.750 4.700 4.700 15,050 +0.00(+0.00%)
Feb 22, 2011 4.750 4.750 4.690 4.700 4,244 +0.00(+0.00%)
Feb 18, 2011 4.730 4.750 4.670 4.700 5,430 -0.04(-0.84%)
Feb 17, 2011 4.690 4.740 4.690 4.740 1,926 +0.05(+1.07%)
Feb 16, 2011 4.710 4.720 4.690 4.690 1,352 -0.04(-0.85%)
Feb 15, 2011 4.730 4.730 4.660 4.730 3,050 -0.01(-0.21%)
Feb 14, 2011 4.670 4.740 4.650 4.740 5,660 +0.11(+2.38%)
Feb 11, 2011 4.660 4.670 4.590 4.630 12,400 +0.02(+0.43%)
Feb 10, 2011 4.550 4.610 4.550 4.610 2,230 +0.01(+0.22%)
Feb 09, 2011 4.590 4.600 4.550 4.600 12,289 +0.01(+0.22%)
Feb 08, 2011 4.610 4.640 4.560 4.590 6,800 -0.01(-0.22%)
Feb 07, 2011 4.720 4.720 4.600 4.600 3,600 +0.02(+0.44%)
Feb 04, 2011 4.670 4.720 4.580 4.580 5,059 -0.03(-0.65%)
Feb 03, 2011 4.650 4.710 4.550 4.610 18,286 -0.05(-1.07%)
Feb 02, 2011 4.520 4.690 4.520 4.660 17,398 +0.11(+2.42%)
Feb 01, 2011 4.690 4.690 4.400 4.550 28,179 -0.14(-2.99%)
Jan 31, 2011 4.770 4.770 4.650 4.690 11,969 -0.06(-1.26%)
Jan 28, 2011 4.750 4.750 4.730 4.750 3,610 -0.02(-0.42%)
Jan 27, 2011 4.770 4.770 4.770 4.770 3,185 +0.00(+0.00%)
Jan 26, 2011 4.780 4.800 4.750 4.770 4,300 -0.01(-0.21%)
Jan 25, 2011 4.800 4.800 4.760 4.780 5,540 +0.02(+0.42%)
Jan 24, 2011 4.650 4.800 4.650 4.760 8,600 +0.06(+1.28%)
Jan 21, 2011 4.770 4.770 4.700 4.700 3,115 -0.06(-1.26%)
Jan 20, 2011 4.750 4.800 4.710 4.760 9,200 +0.05(+1.06%)
Jan 19, 2011 4.800 4.800 4.590 4.710 15,525 -0.09(-1.87%)
Jan 18, 2011 4.800 4.800 4.800 4.800 12,338 +0.01(+0.21%)
Jan 17, 2011 4.600 4.800 4.600 4.790 13,750 +0.26(+5.74%)
Jan 14, 2011 4.800 4.840 4.450 4.530 31,959 -0.27(-5.62%)
Jan 13, 2011 4.800 4.800 4.800 4.800 4,353 -0.05(-1.03%)
Jan 12, 2011 4.900 4.900 4.700 4.850 43,951 -0.01(-0.21%)
Jan 11, 2011 4.850 4.900 4.800 4.860 11,908 +0.02(+0.41%)
Jan 10, 2011 4.900 4.900 4.840 4.840 11,430 -0.01(-0.21%)
Jan 07, 2011 4.860 4.900 4.760 4.850 20,990 +0.00(+0.00%)
Jan 06, 2011 4.900 4.900 4.800 4.850 7,010 -0.05(-1.02%)
Jan 05, 2011 4.900 4.900 4.880 4.900 23,799 +0.02(+0.41%)
Jan 04, 2011 4.890 4.900 4.800 4.880 25,050 +0.18(+3.83%)
Dec 31, 2010 4.570 4.700 4.570 4.700 10,289 +0.14(+3.07%)
Dec 30, 2010 4.410 4.560 4.410 4.560 7,397 +0.07(+1.56%)
Dec 29, 2010 4.560 4.590 4.200 4.490 12,948 -0.07(-1.54%)
Dec 24, 2010 4.460 4.560 4.400 4.560 8,310 +0.00(+0.00%)
Dec 23, 2010 4.570 4.600 4.550 4.560 11,100 -0.01(-0.22%)
Dec 22, 2010 4.450 4.600 4.450 4.570 12,300 +0.12(+2.70%)
Dec 21, 2010 4.500 4.500 4.450 4.450 2,280 -0.05(-1.11%)
Dec 20, 2010 4.640 4.720 4.460 4.500 12,432 -0.09(-1.96%)
Dec 17, 2010 4.500 4.600 4.500 4.590 10,616 +0.19(+4.32%)
Dec 16, 2010 4.450 4.500 4.400 4.400 8,378 +0.00(+0.00%)
Dec 15, 2010 4.400 4.400 4.300 4.400 8,864 +0.00(+0.00%)
Dec 14, 2010 4.440 4.470 4.250 4.400 271,366 -0.04(-0.90%)
Dec 13, 2010 4.450 4.640 4.250 4.440 23,195 +0.04(+0.91%)
Dec 10, 2010 4.460 4.460 4.220 4.400 12,552 +0.05(+1.15%)
Dec 09, 2010 4.480 4.480 4.220 4.350 14,138 +0.10(+2.35%)
Dec 08, 2010 4.490 4.490 4.230 4.250 22,099 +0.00(+0.00%)
Dec 07, 2010 3.950 4.520 3.950 4.250 78,783 +0.30(+7.59%)
Dec 06, 2010 3.930 3.950 3.900 3.950 20,180 +0.05(+1.28%)
Dec 03, 2010 3.900 3.900 3.850 3.900 48,650 +0.00(+0.00%)
Dec 02, 2010 3.900 3.900 3.840 3.900 25,500 +0.00(+0.00%)
Dec 01, 2010 3.900 3.900 3.860 3.900 15,300 +0.00(+0.00%)
Nov 30, 2010 3.900 3.900 3.900 3.900 5,570 +0.00(+0.00%)
Nov 29, 2010 3.920 3.920 3.900 3.900 2,475 +0.05(+1.30%)
Nov 26, 2010 3.850 3.850 3.850 3.850 3,000 -0.05(-1.28%)
Nov 25, 2010 3.860 3.900 3.860 3.900 2,545 +0.00(+0.00%)
Nov 24, 2010 3.900 3.920 3.740 3.900 33,200 +0.14(+3.72%)
Nov 23, 2010 3.880 4.000 3.760 3.760 33,100 -0.07(-1.83%)
Nov 22, 2010 3.850 3.850 3.700 3.830 43,100 -0.03(-0.78%)
Nov 19, 2010 4.000 4.000 3.860 3.860 13,195 -0.04(-1.03%)
Nov 18, 2010 3.900 3.910 3.900 3.900 17,480 -0.04(-1.02%)
Nov 17, 2010 3.990 4.000 3.930 3.940 21,900 -0.05(-1.25%)
Nov 16, 2010 3.880 3.990 3.880 3.990 4,038 -0.08(-1.97%)
Nov 15, 2010 4.220 4.220 3.950 4.070 11,800 -0.08(-1.93%)
Nov 12, 2010 4.170 4.170 4.150 4.150 2,200 -0.15(-3.49%)
Nov 11, 2010 4.250 4.360 4.250 4.300 2,600 +0.16(+3.86%)
Nov 10, 2010 4.000 4.140 3.960 4.140 41,300 +0.15(+3.76%)
Nov 09, 2010 4.200 4.200 3.960 3.990 39,200 -0.21(-5.00%)
Nov 08, 2010 4.410 4.410 4.200 4.200 21,900 -0.28(-6.25%)
Nov 05, 2010 4.870 4.870 4.400 4.480 53,400 -0.52(-10.40%)
Nov 04, 2010 5.000 5.000 4.990 5.000 9,500 +0.03(+0.60%)
Nov 03, 2010 4.860 4.980 4.860 4.970 42,410 +0.02(+0.40%)
Nov 02, 2010 5.020 5.020 4.950 4.950 3,950 -0.07(-1.39%)
Nov 01, 2010 5.020 5.050 4.900 5.020 10,325 -0.08(-1.57%)
Oct 29, 2010 5.020 5.100 5.020 5.100 2,500 +0.05(+0.99%)
Oct 28, 2010 5.020 5.050 4.950 5.050 18,564 -0.05(-0.98%)
Oct 27, 2010 5.020 5.100 5.000 5.100 13,540 +0.20(+4.08%)
Oct 25, 2010 4.910 4.910 4.850 4.900 12,907 -0.12(-2.39%)
Oct 22, 2010 5.020 5.020 4.950 5.020 10,100 +0.02(+0.40%)
Oct 21, 2010 5.050 5.050 5.000 5.000 6,845 -0.01(-0.20%)
Oct 20, 2010 5.120 5.120 5.010 5.010 6,300 +0.00(+0.00%)
Oct 19, 2010 5.100 5.100 5.010 5.010 10,020 -0.09(-1.76%)
Oct 18, 2010 5.050 5.100 5.050 5.100 39,000 +0.08(+1.59%)
Oct 15, 2010 4.900 5.050 4.900 5.020 41,550 +0.12(+2.45%)
Oct 14, 2010 4.900 4.900 4.810 4.900 121,140 +0.01(+0.20%)
Oct 13, 2010 4.860 4.900 4.830 4.890 35,470 +0.04(+0.82%)
Oct 12, 2010 4.900 4.900 4.850 4.850 2,824 -0.05(-1.02%)
Oct 08, 2010 4.860 4.920 4.860 4.900 135,900 -0.03(-0.61%)
Oct 07, 2010 4.860 4.930 4.860 4.930 3,800 +0.00(+0.00%)
Oct 06, 2010 4.930 4.930 4.930 0 +0.00(+0.00%)
Oct 05, 2010 4.930 4.930 4.930 0 +0.00(+0.00%)
Oct 04, 2010 4.900 4.930 4.820 4.930 4,100 -0.02(-0.40%)
Oct 01, 2010 4.950 4.950 4.950 4.950 125 +0.00(+0.00%)
Sep 30, 2010 4.950 4.950 4.930 4.950 11,050 +0.05(+1.02%)
Sep 29, 2010 4.900 4.900 4.900 4.900 1,300 +0.00(+0.00%)
Sep 28, 2010 4.900 4.900 4.900 4.900 500 +0.01(+0.20%)
Sep 27, 2010 4.950 4.950 4.820 4.890 5,300 -0.06(-1.21%)
Sep 24, 2010 4.950 4.950 4.950 4.950 100 -0.05(-1.00%)
Sep 23, 2010 5.000 5.000 5.000 0 +0.00(+0.00%)
Sep 22, 2010 5.020 5.020 4.850 5.000 11,750 -0.03(-0.60%)
Sep 21, 2010 4.950 5.040 4.850 5.030 2,500 +0.01(+0.20%)
Sep 20, 2010 5.020 5.020 5.020 5.020 200 +0.00(+0.00%)
Sep 17, 2010 5.000 5.020 4.950 5.020 9,250 -0.08(-1.57%)
Sep 15, 2010 5.020 5.100 5.000 5.100 7,917 +0.05(+0.99%)
Sep 14, 2010 5.050 5.050 5.050 0 +0.00(+0.00%)
Sep 13, 2010 5.070 5.070 5.050 5.050 5,200 -0.02(-0.39%)
Sep 10, 2010 5.130 5.130 5.070 5.070 1,623 -0.08(-1.55%)
Sep 09, 2010 5.140 5.150 5.120 5.150 42,410 +0.05(+0.98%)
Sep 08, 2010 5.000 5.100 5.000 5.100 27,100 +0.03(+0.59%)
Sep 07, 2010 5.070 5.070 5.070 5.070 1,000 +0.06(+1.20%)
Sep 03, 2010 5.030 5.030 5.010 5.010 13,100 +0.00(+0.00%)
Sep 02, 2010 5.010 5.010 5.010 5.010 4,671 -0.09(-1.76%)
Sep 01, 2010 5.020 5.100 5.020 5.100 3,000 +0.00(+0.00%)
Aug 31, 2010 5.020 5.100 5.020 5.100 13,625 +0.01(+0.20%)
Aug 30, 2010 5.030 5.090 5.010 5.090 5,050 +0.04(+0.79%)
Aug 27, 2010 5.110 5.110 5.050 5.050 4,000 -0.07(-1.37%)
Aug 26, 2010 5.080 5.120 5.050 5.120 5,700 +0.03(+0.59%)
Aug 25, 2010 5.100 5.100 5.080 5.090 5,000 -0.01(-0.20%)
Aug 24, 2010 5.150 5.150 5.100 5.100 2,100 -0.05(-0.97%)
Aug 23, 2010 5.150 5.220 5.150 5.150 8,400 +0.00(+0.00%)
Aug 20, 2010 5.140 5.150 5.060 5.150 3,200 +0.01(+0.19%)
Aug 19, 2010 5.120 5.140 5.050 5.140 2,900 +0.02(+0.39%)
Aug 18, 2010 5.010 5.120 5.000 5.120 10,300 +0.00(+0.00%)
Aug 17, 2010 5.050 5.120 5.000 5.120 5,200 +0.00(+0.00%)
Aug 16, 2010 5.130 5.130 5.120 5.120 6,100 -0.01(-0.19%)
Aug 13, 2010 5.130 5.130 5.130 5.130 800 +0.01(+0.20%)
Aug 12, 2010 5.130 5.250 5.120 5.120 1,800 -0.17(-3.21%)
Aug 11, 2010 5.130 5.290 5.120 5.290 3,419 -0.02(-0.38%)
Aug 10, 2010 5.130 5.310 5.130 5.310 4,150 +0.01(+0.19%)
Aug 09, 2010 5.310 5.310 5.300 5.300 7,400 -0.10(-1.85%)
Aug 06, 2010 5.360 5.420 5.300 5.400 12,237 +0.00(+0.00%)
Aug 05, 2010 5.250 5.500 5.250 5.400 64,900 +0.11(+2.08%)
Aug 04, 2010 5.280 5.290 5.100 5.290 6,100 +0.01(+0.19%)
Aug 03, 2010 5.160 5.280 5.150 5.280 1,507 -0.02(-0.38%)
Jul 30, 2010 4.850 5.300 4.800 5.300 4,405 +0.30(+6.00%)
Jul 29, 2010 4.840 5.000 4.750 5.000 26,540 +0.10(+2.04%)
Jul 28, 2010 4.890 4.900 4.750 4.900 4,000 +0.00(+0.00%)
Jul 27, 2010 4.950 4.950 4.890 4.900 11,550 +0.00(+0.00%)
Jul 26, 2010 4.900 4.900 4.900 4.900 1,000 +0.00(+0.00%)
Jul 23, 2010 4.900 4.900 4.900 4.900 500 +0.00(+0.00%)
Jul 22, 2010 4.700 4.900 4.700 4.900 4,900 +0.21(+4.48%)
Jul 21, 2010 4.750 4.750 4.690 4.690 12,186 -0.10(-2.09%)
Jul 20, 2010 4.790 4.790 4.790 4.790 1,875 +0.04(+0.84%)
Jul 19, 2010 4.800 4.890 4.750 4.750 3,150 -0.14(-2.86%)
Jul 16, 2010 5.020 5.020 4.770 4.890 28,600 -0.13(-2.59%)
Jul 15, 2010 5.100 5.100 5.020 5.020 2,500 -0.03(-0.59%)
Jul 14, 2010 4.900 5.050 4.900 5.050 12,200 +0.06(+1.20%)
Jul 13, 2010 4.900 4.990 4.900 4.990 1,300 -0.01(-0.20%)
Jul 12, 2010 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 09, 2010 5.100 5.100 5.000 5.000 1,200 +0.10(+2.04%)
Jul 08, 2010 5.020 5.020 4.900 4.900 7,700 -0.11(-2.20%)
Jul 07, 2010 5.240 5.250 5.010 5.010 3,380 +0.06(+1.21%)
Jul 06, 2010 4.990 5.000 4.950 4.950 8,800 +0.10(+2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.