Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Autocanada Inc (TSX: ACQ )

21.00 -0.05 (-0.24%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 4.950 4.950 4.900 4.900 26,800 -0.01(-0.20%)
Jun 29, 2010 4.950 4.950 4.910 4.910 31,280 -0.14(-2.77%)
Jun 25, 2010 5.050 5.050 5.050 5.050 500 +0.04(+0.80%)
Jun 24, 2010 5.020 5.020 5.010 5.010 2,029 -0.01(-0.20%)
Jun 23, 2010 5.100 5.100 5.020 5.020 1,750 -0.21(-4.02%)
Jun 22, 2010 5.250 5.250 5.060 5.230 2,900 -0.07(-1.32%)
Jun 21, 2010 5.300 5.300 5.300 5.300 300 -0.20(-3.64%)
Jun 18, 2010 5.610 5.610 5.500 5.500 850 -0.24(-4.18%)
Jun 17, 2010 5.060 5.790 5.060 5.740 24,280 +0.59(+11.46%)
Jun 16, 2010 5.020 5.150 4.850 5.150 4,401 +0.15(+3.00%)
Jun 15, 2010 4.990 5.000 4.990 5.000 12,925 +0.25(+5.26%)
Jun 14, 2010 4.850 5.000 4.750 4.750 10,400 -0.01(-0.21%)
Jun 11, 2010 4.760 4.760 4.760 4.760 300 +0.01(+0.21%)
Jun 10, 2010 4.850 4.900 4.750 4.750 7,815 +0.00(+0.00%)
Jun 09, 2010 4.870 4.900 4.750 4.750 128,920 +0.00(+0.00%)
Jun 08, 2010 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Jun 07, 2010 4.750 4.760 4.750 4.750 4,100 -0.14(-2.86%)
Jun 04, 2010 4.710 4.900 4.710 4.890 125,700 -0.05(-1.01%)
Jun 03, 2010 4.860 4.940 4.750 4.940 3,000 -0.01(-0.20%)
Jun 02, 2010 4.810 4.950 4.800 4.950 2,000 +0.10(+2.06%)
Jun 01, 2010 4.840 4.860 4.840 4.850 6,560 +0.15(+3.19%)
May 31, 2010 4.700 4.700 4.700 75 +0.00(+0.00%)
May 28, 2010 4.700 4.700 4.700 4.700 100 +0.00(+0.00%)
May 27, 2010 4.700 4.900 4.700 4.700 27,150 +0.00(+0.00%)
May 26, 2010 4.620 4.700 4.610 4.700 6,200 +0.08(+1.73%)
May 25, 2010 4.620 4.740 4.610 4.620 2,900 -0.13(-2.74%)
May 21, 2010 4.660 4.800 4.620 4.750 13,500 -0.01(-0.21%)
May 20, 2010 4.750 4.760 4.750 4.760 9,360 -0.13(-2.66%)
May 19, 2010 4.960 4.960 4.750 4.890 5,400 -0.08(-1.61%)
May 18, 2010 5.070 5.070 4.770 4.970 5,650 +0.12(+2.47%)
May 17, 2010 4.850 4.990 4.750 4.850 11,000 -0.23(-4.53%)
May 14, 2010 5.000 5.100 4.950 5.080 7,850 -0.01(-0.20%)
May 13, 2010 5.000 5.270 4.980 5.090 62,515 +0.12(+2.41%)
May 12, 2010 4.750 4.980 4.750 4.970 13,000 +0.17(+3.54%)
May 11, 2010 4.760 4.800 4.750 4.800 68,800 +0.00(+0.00%)
May 10, 2010 4.750 4.800 4.750 4.800 65,594 +0.03(+0.63%)
May 07, 2010 4.580 4.770 4.570 4.770 12,502 +0.22(+4.84%)
May 06, 2010 4.800 4.810 4.520 4.550 5,400 -0.39(-7.89%)
May 05, 2010 4.260 4.990 4.400 4.940 40,800 +0.56(+12.79%)
May 04, 2010 4.400 4.400 4.120 4.380 11,403 +0.18(+4.29%)
May 03, 2010 4.350 4.350 4.150 4.200 130,300 -0.15(-3.45%)
Apr 30, 2010 4.400 4.400 4.150 4.350 4,800 -0.05(-1.14%)
Apr 29, 2010 4.400 4.400 4.130 4.400 6,025 +0.00(+0.00%)
Apr 28, 2010 4.250 4.400 4.250 4.400 13,843 +0.16(+3.77%)
Apr 27, 2010 4.210 4.240 4.200 4.240 9,305 -0.16(-3.64%)
Apr 26, 2010 4.390 4.400 4.350 4.400 20,900 +0.05(+1.15%)
Apr 23, 2010 4.170 4.350 4.170 4.350 10,500 +0.30(+7.41%)
Apr 22, 2010 4.040 4.050 4.040 4.050 24,800 -0.03(-0.74%)
Apr 21, 2010 4.020 4.080 4.000 4.080 100,971 +0.07(+1.75%)
Apr 20, 2010 4.110 4.110 4.010 4.010 3,300 +0.00(+0.00%)
Apr 19, 2010 4.000 4.220 4.000 4.010 2,200 -0.04(-0.99%)
Apr 16, 2010 4.060 4.270 4.050 4.050 15,690 +0.05(+1.25%)
Apr 15, 2010 3.880 4.000 3.870 4.000 4,200 -0.05(-1.23%)
Apr 14, 2010 4.050 4.050 4.000 4.050 8,800 +0.00(+0.00%)
Apr 13, 2010 4.000 4.050 3.950 4.050 6,500 +0.05(+1.25%)
Apr 12, 2010 3.910 4.050 3.900 4.000 36,200 -0.04(-0.99%)
Apr 09, 2010 4.000 4.050 4.000 4.040 19,440 +0.05(+1.25%)
Apr 08, 2010 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Apr 07, 2010 3.830 3.990 3.830 3.990 2,000 +0.00(+0.00%)
Apr 06, 2010 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Apr 05, 2010 3.990 4.000 3.860 3.990 10,160 +0.07(+1.79%)
Apr 01, 2010 3.920 3.920 3.920 0 +0.00(+0.00%)
Mar 31, 2010 3.760 3.920 3.760 3.920 14,000 +0.06(+1.55%)
Mar 30, 2010 3.860 3.860 3.860 3.860 0 +0.00(+0.00%)
Mar 29, 2010 3.710 3.860 3.700 3.860 3,600 +0.01(+0.26%)
Mar 26, 2010 3.710 3.850 3.710 3.850 2,054 +0.05(+1.32%)
Mar 25, 2010 3.730 3.860 3.710 3.800 5,160 +0.04(+1.06%)
Mar 24, 2010 3.900 3.990 3.760 3.760 9,300 +0.00(+0.00%)
Mar 23, 2010 4.010 4.010 3.750 3.760 22,300 -0.34(-8.29%)
Mar 22, 2010 4.030 4.100 4.020 4.100 18,800 +0.07(+1.74%)
Mar 19, 2010 4.030 4.030 4.030 4.030 3,000 -0.07(-1.71%)
Mar 18, 2010 4.100 4.100 4.100 4.100 4,100 +0.00(+0.00%)
Mar 17, 2010 4.100 4.100 4.010 4.100 13,481 +0.05(+1.23%)
Mar 16, 2010 4.070 4.070 4.050 4.050 10,765 -0.05(-1.22%)
Mar 15, 2010 4.010 4.100 4.050 4.100 6,500 +0.07(+1.74%)
Mar 12, 2010 4.080 4.080 4.030 4.030 6,200 +0.04(+1.00%)
Mar 11, 2010 4.000 4.000 3.990 3.990 900 -0.06(-1.48%)
Mar 10, 2010 4.050 4.110 4.050 4.050 12,584 -0.01(-0.25%)
Mar 09, 2010 4.060 4.160 4.050 4.060 14,100 -0.03(-0.73%)
Mar 08, 2010 4.100 4.100 4.090 4.090 1,800 -0.01(-0.24%)
Mar 05, 2010 3.910 4.100 3.910 4.100 10,406 +0.20(+5.13%)
Mar 04, 2010 3.900 3.900 3.900 3.900 2,000 -0.10(-2.50%)
Mar 03, 2010 4.050 4.100 3.850 4.000 13,280 +0.00(+0.00%)
Mar 02, 2010 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 01, 2010 4.000 4.000 4.000 4.000 1,240 +0.05(+1.27%)
Feb 26, 2010 3.900 3.950 3.850 3.950 7,069 +0.00(+0.00%)
Feb 25, 2010 3.800 3.950 3.800 3.950 4,650 +0.00(+0.00%)
Feb 24, 2010 3.800 3.950 3.800 3.950 5,500 +0.05(+1.28%)
Feb 23, 2010 3.900 3.900 3.900 40 +0.00(+0.00%)
Feb 22, 2010 3.900 3.950 3.900 3.900 3,300 +0.15(+4.00%)
Feb 19, 2010 3.760 3.760 3.750 3.750 6,000 -0.12(-3.10%)
Feb 18, 2010 3.870 3.870 3.870 3.870 1,000 +0.01(+0.26%)
Feb 17, 2010 3.850 3.860 3.800 3.860 4,400 +0.00(+0.00%)
Feb 16, 2010 3.850 3.860 3.850 3.860 2,000 -0.04(-1.03%)
Feb 12, 2010 3.900 3.900 3.900 0 +0.05(+1.30%)
Feb 11, 2010 3.750 3.850 3.750 3.850 75,300 -0.07(-1.79%)
Feb 10, 2010 3.950 3.950 3.810 3.920 5,200 -0.05(-1.26%)
Feb 09, 2010 3.800 3.970 3.800 3.970 14,700 +0.17(+4.47%)
Feb 08, 2010 3.800 3.800 3.800 3.800 1,100 +0.04(+1.06%)
Feb 05, 2010 3.950 3.950 3.760 3.760 9,400 -0.19(-4.81%)
Feb 04, 2010 3.840 3.950 3.840 3.950 2,631 +0.00(+0.00%)
Feb 03, 2010 3.950 3.950 3.950 3.950 5,050 -0.05(-1.25%)
Feb 02, 2010 3.860 4.000 3.860 4.000 5,940 +0.19(+4.99%)
Feb 01, 2010 3.810 3.810 3.810 3.810 1,800 -0.05(-1.30%)
Jan 29, 2010 3.860 3.860 3.860 3.860 3,097 -0.14(-3.50%)
Jan 28, 2010 3.810 4.000 3.810 4.000 10,400 +0.20(+5.26%)
Jan 27, 2010 3.860 3.890 3.750 3.800 6,803 -0.15(-3.80%)
Jan 26, 2010 3.950 3.950 3.950 3.950 3,000 -0.05(-1.25%)
Jan 25, 2010 3.900 4.000 3.900 4.000 5,100 +0.00(+0.00%)
Jan 22, 2010 3.860 4.000 3.700 4.000 6,700 +0.00(+0.00%)
Jan 21, 2010 3.950 4.000 3.950 4.000 1,300 -0.14(-3.38%)
Jan 20, 2010 4.210 4.210 4.140 4.140 3,300 -0.06(-1.43%)
Jan 19, 2010 4.200 4.300 4.200 4.200 6,200 +0.00(+0.00%)
Jan 18, 2010 4.200 4.200 4.200 0 +0.00(+0.00%)
Jan 15, 2010 4.210 4.290 4.200 4.200 2,000 -0.19(-4.33%)
Jan 14, 2010 4.400 4.400 4.140 4.390 7,619 -0.01(-0.23%)
Jan 13, 2010 4.250 4.410 4.250 4.400 33,680 -0.06(-1.35%)
Jan 12, 2010 4.300 4.460 4.290 4.460 6,200 -0.22(-4.70%)
Jan 11, 2010 4.680 4.680 4.680 4.680 5,000 +0.05(+1.08%)
Jan 08, 2010 4.400 4.630 4.400 4.630 34,360 -0.01(-0.22%)
Jan 07, 2010 4.690 4.690 4.290 4.640 6,200 -0.06(-1.28%)
Jan 06, 2010 4.250 4.990 4.250 4.700 8,000 +0.70(+17.50%)
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.