Skip to main content

Autocanada Inc (TSX: ACQ )

26.98 +0.23 (+0.86%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.70 10.70 10.70 0 -0.05(-0.47%)
Jun 29, 2020 10.22 10.75 10.04 10.75 131,818 +0.64(+6.33%)
Jun 26, 2020 9.790 10.20 9.720 10.11 62,294 +0.10(+1.00%)
Jun 25, 2020 10.04 10.12 9.710 10.01 59,310 +0.16(+1.62%)
Jun 24, 2020 9.890 10.06 9.480 9.850 106,811 -0.21(-2.09%)
Jun 23, 2020 8.930 10.26 8.860 10.06 242,008 +1.07(+11.90%)
Jun 22, 2020 9.030 9.120 8.890 8.990 26,972 -0.19(-2.07%)
Jun 19, 2020 9.100 9.240 8.870 9.180 92,334 +0.14(+1.55%)
Jun 18, 2020 8.970 9.060 8.790 9.040 32,455 +0.14(+1.57%)
Jun 17, 2020 9.460 9.500 8.890 8.900 72,790 -0.61(-6.41%)
Jun 16, 2020 9.800 9.890 9.460 9.510 109,743 +0.07(+0.74%)
Jun 15, 2020 9.170 9.640 8.740 9.440 68,453 +0.17(+1.83%)
Jun 12, 2020 9.190 9.500 9.040 9.270 16,009 +0.28(+3.11%)
Jun 11, 2020 9.160 9.280 8.660 8.990 245,528 -0.32(-3.44%)
Jun 10, 2020 9.220 9.670 9.120 9.310 120,382 -0.05(-0.53%)
Jun 09, 2020 9.260 9.400 8.890 9.360 75,352 +0.09(+0.97%)
Jun 08, 2020 10.33 10.33 9.160 9.270 283,045 -0.66(-6.65%)
Jun 05, 2020 10.20 10.87 9.910 9.930 447,489 +0.00(+0.00%)
Jun 04, 2020 9.250 10.41 8.900 9.930 668,462 +0.65(+7.00%)
Jun 03, 2020 8.710 9.620 8.350 9.280 727,432 +0.95(+11.40%)
Jun 02, 2020 7.990 9.060 7.960 8.330 193,421 +0.56(+7.21%)
Jun 01, 2020 7.670 8.000 7.500 7.770 69,830 +0.27(+3.60%)
May 29, 2020 7.450 7.700 7.250 7.500 26,098 -0.02(-0.27%)
May 28, 2020 7.560 7.650 7.400 7.520 21,043 -0.02(-0.27%)
May 27, 2020 7.650 7.650 7.300 7.540 61,475 -0.14(-1.82%)
May 26, 2020 7.150 7.840 7.150 7.680 52,883 +0.53(+7.41%)
May 25, 2020 7.740 7.800 7.150 7.150 95,732 -0.25(-3.38%)
May 22, 2020 7.150 7.450 6.830 7.400 184,827 +0.26(+3.64%)
May 21, 2020 6.940 7.170 6.610 7.140 53,542 +0.23(+3.33%)
May 20, 2020 6.880 6.940 6.810 6.910 54,125 +0.13(+1.92%)
May 19, 2020 7.130 7.130 6.600 6.780 81,136 +0.06(+0.89%)
May 15, 2020 6.720 6.720 6.720 0 +0.36(+5.66%)
May 14, 2020 6.070 6.410 5.820 6.360 171,653 +0.30(+4.95%)
May 13, 2020 6.140 6.140 5.850 6.060 161,396 -0.04(-0.66%)
May 12, 2020 6.180 6.320 6.070 6.100 342,130 -0.06(-0.97%)
May 11, 2020 6.060 6.200 5.840 6.160 79,923 +0.03(+0.49%)
May 08, 2020 6.190 6.250 6.060 6.130 39,954 -0.02(-0.33%)
May 07, 2020 6.130 6.290 6.010 6.150 60,029 +0.07(+1.15%)
May 06, 2020 6.150 6.200 5.990 6.080 129,370 -0.06(-0.98%)
May 05, 2020 6.280 6.480 6.060 6.140 104,300 -0.12(-1.92%)
May 04, 2020 6.150 6.260 6.060 6.260 51,741 +0.00(+0.00%)
May 01, 2020 6.440 6.440 6.080 6.260 169,134 -0.29(-4.43%)
Apr 30, 2020 6.700 6.700 6.350 6.550 214,723 -0.19(-2.82%)
Apr 29, 2020 6.490 7.030 6.340 6.740 217,706 +0.34(+5.31%)
Apr 28, 2020 6.610 6.610 6.150 6.400 129,221 +0.06(+0.95%)
Apr 27, 2020 5.990 6.420 5.970 6.340 113,878 +0.39(+6.55%)
Apr 24, 2020 6.090 6.200 5.910 5.950 106,019 -0.08(-1.33%)
Apr 23, 2020 6.150 6.170 6.000 6.030 71,439 -0.04(-0.66%)
Apr 22, 2020 6.000 6.350 6.000 6.070 68,934 +0.08(+1.34%)
Apr 21, 2020 5.990 6.250 5.750 5.990 208,827 -0.32(-5.07%)
Apr 20, 2020 6.430 6.870 6.120 6.310 258,736 -0.27(-4.10%)
Apr 17, 2020 6.230 6.650 6.230 6.580 181,396 +0.50(+8.22%)
Apr 16, 2020 5.950 6.140 5.800 6.080 59,861 +0.10(+1.67%)
Apr 15, 2020 6.160 6.190 5.950 5.980 92,981 -0.28(-4.47%)
Apr 14, 2020 6.120 6.500 6.120 6.260 192,056 +0.18(+2.96%)
Apr 13, 2020 5.750 6.250 5.570 6.080 130,120 +0.04(+0.66%)
Apr 09, 2020 6.040 6.040 6.040 0 -0.57(-8.62%)
Apr 08, 2020 5.810 6.690 5.740 6.610 136,485 +0.99(+17.62%)
Apr 07, 2020 5.540 6.330 5.540 5.620 164,705 +0.23(+4.27%)
Apr 06, 2020 5.230 5.800 5.050 5.390 86,386 +0.30(+5.89%)
Apr 03, 2020 5.000 5.150 4.930 5.090 65,301 +0.11(+2.21%)
Apr 02, 2020 4.970 5.220 4.870 4.980 554,612 +0.07(+1.43%)
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.