Autocanada Inc (TSX: ACQ )

46.78 CAD -0.42 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 47.25 48.12 44.78 46.78 195,273 -0.42(-0.89%)
Jun 11, 2021 47.26 48.69 46.81 47.20 190,629 -0.05(-0.11%)
Jun 10, 2021 43.49 47.80 43.20 47.25 323,110 +3.79(+8.72%)
Jun 09, 2021 40.83 43.62 40.75 43.46 151,347 +2.44(+5.95%)
Jun 08, 2021 41.95 41.95 40.00 41.02 133,218 -1.01(-2.40%)
Jun 07, 2021 42.50 42.50 41.13 42.03 86,829 +0.27(+0.65%)
Jun 04, 2021 41.80 42.60 41.10 41.76 79,155 +0.05(+0.12%)
Jun 03, 2021 41.07 41.84 40.75 41.71 61,243 +0.36(+0.87%)
Jun 02, 2021 42.30 42.97 41.25 41.35 122,651 -0.99(-2.34%)
Jun 01, 2021 43.40 43.80 42.34 42.34 125,386 -0.96(-2.22%)
May 31, 2021 42.98 43.79 41.53 43.30 197,437 +0.34(+0.79%)
May 28, 2021 45.91 46.00 42.96 42.96 160,371 -2.98(-6.49%)
May 27, 2021 46.76 47.87 45.50 45.94 751,341 -0.16(-0.35%)
May 26, 2021 45.39 47.54 44.88 46.10 210,820 +0.74(+1.63%)
May 25, 2021 44.18 46.98 44.17 45.36 274,197 +1.39(+3.16%)
May 21, 2021 43.97 43.97 43.97 0 +0.22(+0.50%)
May 20, 2021 44.15 44.62 42.52 43.75 207,523 -0.47(-1.06%)
May 19, 2021 43.79 44.56 42.02 44.22 95,695 -0.11(-0.25%)
May 18, 2021 44.97 45.01 43.72 44.33 139,684 -0.64(-1.42%)
May 17, 2021 47.31 47.74 44.80 44.97 248,639 -2.42(-5.11%)
May 14, 2021 46.83 48.34 46.34 47.39 143,012 +1.13(+2.44%)
May 13, 2021 46.20 48.91 45.94 46.26 325,025 +0.37(+0.81%)
May 12, 2021 47.46 49.15 45.34 45.89 171,287 -1.99(-4.16%)
May 11, 2021 46.09 47.88 44.54 47.88 247,207 +0.83(+1.76%)
May 10, 2021 47.53 48.91 46.95 47.05 166,476 -0.23(-0.49%)
May 07, 2021 46.05 48.88 45.57 47.28 293,832 +1.95(+4.30%)
May 06, 2021 50.11 50.15 40.75 45.33 838,763 -2.91(-6.03%)
May 05, 2021 45.11 48.30 44.91 48.24 192,839 +3.46(+7.73%)
May 04, 2021 45.23 45.99 43.73 44.78 197,268 -0.81(-1.78%)
May 03, 2021 47.42 48.24 45.15 45.59 152,966 -1.77(-3.74%)
Apr 30, 2021 49.77 49.77 47.05 47.36 237,817 -2.66(-5.32%)
Apr 29, 2021 47.69 50.65 47.62 50.02 359,576 +2.82(+5.97%)
Apr 28, 2021 47.41 47.80 46.06 47.20 320,951 -0.52(-1.09%)
Apr 27, 2021 49.00 49.25 47.16 47.72 195,629 -1.08(-2.21%)
Apr 26, 2021 49.20 51.85 48.74 48.80 490,966 -0.43(-0.87%)
Apr 23, 2021 45.89 49.36 45.24 49.23 519,095 +3.72(+8.17%)
Apr 22, 2021 43.99 45.60 42.84 45.51 187,200 +2.22(+5.13%)
Apr 21, 2021 41.59 43.80 41.24 43.29 183,377 +1.82(+4.39%)
Apr 20, 2021 41.78 43.33 41.13 41.47 180,517 +0.07(+0.17%)
Apr 19, 2021 41.50 42.35 40.70 41.40 132,168 +0.03(+0.07%)
Apr 16, 2021 40.00 41.46 39.74 41.37 127,807 +1.50(+3.76%)
Apr 15, 2021 41.00 42.56 39.53 39.87 287,136 -1.12(-2.73%)
Apr 14, 2021 34.00 41.55 34.00 40.99 623,108 +8.90(+27.73%)
Apr 13, 2021 32.21 32.33 31.02 32.09 82,310 -0.29(-0.90%)
Apr 12, 2021 32.36 32.94 32.03 32.38 60,763 +0.05(+0.15%)
Apr 09, 2021 32.91 33.36 31.65 32.33 95,488 -0.54(-1.64%)
Apr 08, 2021 32.04 33.10 31.62 32.87 108,090 +1.05(+3.30%)
Apr 07, 2021 33.53 34.38 31.46 31.82 168,687 -1.56(-4.67%)
Apr 06, 2021 34.80 34.80 31.52 33.38 196,208 -0.92(-2.68%)
Apr 05, 2021 30.51 34.74 29.93 34.30 262,441 +4.16(+13.80%)
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.