Skip to main content

Autocanada Inc (TSX: ACQ )

27.00 +0.25 (+0.93%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 19.13 19.31 18.91 19.08 37,247 -0.05(-0.26%)
Jun 29, 2017 19.17 19.45 18.83 19.13 72,749 -0.02(-0.10%)
Jun 28, 2017 19.10 19.48 19.07 19.15 76,051 +0.22(+1.16%)
Jun 27, 2017 18.51 19.02 18.51 18.93 71,579 +0.42(+2.27%)
Jun 26, 2017 18.55 18.60 18.31 18.51 21,694 +0.10(+0.54%)
Jun 23, 2017 18.00 18.68 17.98 18.41 141,642 +0.41(+2.28%)
Jun 22, 2017 17.84 18.21 17.84 18.00 111,528 +0.16(+0.90%)
Jun 21, 2017 17.96 17.96 17.70 17.84 65,465 -0.12(-0.67%)
Jun 20, 2017 17.92 18.00 17.65 17.96 36,608 +0.01(+0.06%)
Jun 19, 2017 17.90 18.09 17.87 17.95 52,844 +0.18(+1.01%)
Jun 16, 2017 18.06 18.07 17.46 17.77 141,532 -0.29(-1.61%)
Jun 15, 2017 18.14 18.23 18.01 18.06 84,589 -0.19(-1.04%)
Jun 14, 2017 18.63 18.63 18.17 18.25 115,245 -0.43(-2.30%)
Jun 13, 2017 18.74 18.74 18.45 18.68 66,372 -0.01(-0.05%)
Jun 12, 2017 18.57 18.77 18.45 18.69 114,590 +0.20(+1.08%)
Jun 09, 2017 18.40 18.51 18.30 18.49 71,233 +0.03(+0.16%)
Jun 08, 2017 18.47 18.60 18.18 18.46 87,230 -0.09(-0.49%)
Jun 07, 2017 18.68 18.74 18.23 18.55 119,613 -0.18(-0.96%)
Jun 06, 2017 17.91 18.88 17.91 18.73 84,903 +0.76(+4.23%)
Jun 05, 2017 18.07 18.07 17.86 17.97 110,343 -0.17(-0.94%)
Jun 02, 2017 18.44 18.44 18.05 18.14 68,745 -0.23(-1.25%)
Jun 01, 2017 18.36 18.61 18.17 18.37 97,969 +0.01(+0.05%)
May 31, 2017 18.61 18.61 17.82 18.36 121,530 -0.22(-1.18%)
May 30, 2017 18.95 19.17 18.37 18.58 90,968 -0.33(-1.75%)
May 29, 2017 18.09 18.92 18.02 18.91 75,285 +0.83(+4.59%)
May 26, 2017 18.65 18.65 18.01 18.08 205,238 -0.41(-2.22%)
May 25, 2017 19.07 19.22 18.36 18.49 178,602 -0.58(-3.04%)
May 24, 2017 19.75 19.75 19.07 19.07 97,218 -0.55(-2.80%)
May 23, 2017 20.11 20.11 19.53 19.62 100,034 -0.40(-2.00%)
May 19, 2017 20.06 20.61 19.84 20.02 133,355 -0.08(-0.40%)
May 18, 2017 19.36 20.18 19.11 20.10 152,690 +0.80(+4.15%)
May 17, 2017 19.55 19.60 19.16 19.30 118,364 -0.39(-1.98%)
May 16, 2017 20.26 20.26 19.45 19.69 128,806 -0.46(-2.28%)
May 15, 2017 20.20 20.37 19.87 20.15 76,652 +0.09(+0.45%)
May 12, 2017 20.75 20.75 20.00 20.06 109,983 -0.72(-3.46%)
May 11, 2017 21.44 21.44 20.75 20.78 106,275 -0.62(-2.90%)
May 10, 2017 21.81 21.81 21.18 21.40 72,763 -0.31(-1.43%)
May 09, 2017 21.31 21.95 21.22 21.71 69,555 +0.40(+1.88%)
May 08, 2017 21.36 21.69 20.93 21.31 135,316 -0.04(-0.19%)
May 05, 2017 21.50 21.77 20.58 21.35 251,208 -1.55(-6.77%)
May 04, 2017 22.94 23.15 22.40 22.90 104,328 +0.11(+0.48%)
May 03, 2017 23.61 23.61 22.70 22.79 62,674 -0.83(-3.51%)
May 02, 2017 23.78 23.78 23.46 23.62 64,479 -0.08(-0.34%)
May 01, 2017 23.20 23.73 23.20 23.70 43,328 +0.22(+0.94%)
Apr 28, 2017 23.43 23.65 23.33 23.48 40,390 +0.05(+0.21%)
Apr 27, 2017 23.44 23.81 23.13 23.43 116,226 +0.03(+0.13%)
Apr 26, 2017 23.25 24.00 23.25 23.40 48,911 -0.03(-0.13%)
Apr 25, 2017 23.23 23.55 23.12 23.43 45,395 +0.22(+0.95%)
Apr 24, 2017 23.22 23.37 22.90 23.21 37,932 +0.18(+0.78%)
Apr 21, 2017 23.15 23.15 22.70 23.03 61,752 -0.03(-0.13%)
Apr 20, 2017 23.27 23.49 23.00 23.06 39,018 -0.19(-0.82%)
Apr 19, 2017 23.34 23.51 23.03 23.25 67,604 +0.01(+0.04%)
Apr 18, 2017 23.50 23.55 22.88 23.24 89,366 -0.36(-1.53%)
Apr 17, 2017 24.23 24.33 23.20 23.60 140,139 -0.94(-3.83%)
Apr 13, 2017 24.60 25.25 24.48 24.54 131,816 -0.09(-0.37%)
Apr 12, 2017 23.00 24.74 23.00 24.63 212,560 +1.66(+7.23%)
Apr 11, 2017 22.73 23.13 22.56 22.97 55,495 +0.18(+0.79%)
Apr 10, 2017 22.20 22.85 22.14 22.79 69,788 +0.59(+2.66%)
Apr 07, 2017 22.10 22.28 21.94 22.20 33,117 +0.13(+0.59%)
Apr 06, 2017 22.33 22.56 21.86 22.07 80,413 -0.22(-0.99%)
Apr 05, 2017 22.38 22.45 22.20 22.29 69,967 +0.02(+0.09%)
Apr 04, 2017 22.54 22.54 22.14 22.27 93,187 -0.28(-1.24%)
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.