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

Autocanada Inc (TSX: ACQ )

20.51 -0.06 (-0.29%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 3, 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 (%)
Nov 29, 2019 13.43 13.69 13.16 13.52 107,794 +0.08(+0.60%)
Nov 28, 2019 13.30 13.60 13.30 13.44 110,339 +0.05(+0.37%)
Nov 27, 2019 13.46 13.53 13.08 13.39 134,619 -0.26(-1.90%)
Nov 26, 2019 13.55 13.71 13.50 13.65 62,429 +0.04(+0.29%)
Nov 25, 2019 13.60 13.75 13.31 13.61 166,861 -0.10(-0.73%)
Nov 22, 2019 13.37 13.81 13.37 13.71 181,726 +0.20(+1.48%)
Nov 21, 2019 13.34 13.59 13.05 13.51 191,882 +0.17(+1.27%)
Nov 20, 2019 13.47 13.47 12.95 13.34 240,650 -0.16(-1.19%)
Nov 19, 2019 12.59 13.64 12.56 13.50 430,047 +0.74(+5.80%)
Nov 18, 2019 12.73 12.82 12.37 12.76 193,349 +0.03(+0.24%)
Nov 15, 2019 11.85 12.76 11.82 12.73 328,040 +0.88(+7.43%)
Nov 14, 2019 10.88 11.85 10.84 11.85 270,262 +1.06(+9.82%)
Nov 13, 2019 10.99 11.00 10.40 10.79 160,776 +0.23(+2.18%)
Nov 12, 2019 10.73 10.75 10.41 10.56 281,742 +0.09(+0.86%)
Nov 11, 2019 10.05 10.50 9.960 10.47 277,195 +0.42(+4.18%)
Nov 08, 2019 9.010 10.75 9.010 10.05 748,329 +1.73(+20.79%)
Nov 07, 2019 8.430 8.430 8.200 8.320 77,321 -0.02(-0.24%)
Nov 06, 2019 8.010 8.430 8.010 8.340 49,284 +0.21(+2.58%)
Nov 05, 2019 8.350 8.350 8.000 8.130 78,138 +0.06(+0.74%)
Nov 04, 2019 8.210 8.300 8.050 8.070 56,115 -0.08(-0.98%)
Nov 01, 2019 8.290 8.470 8.110 8.150 72,326 -0.14(-1.69%)
Oct 31, 2019 8.000 8.320 7.950 8.290 68,267 +0.30(+3.75%)
Oct 30, 2019 7.960 8.010 7.900 7.990 56,775 +0.02(+0.25%)
Oct 29, 2019 7.950 8.020 7.890 7.970 70,983 -0.03(-0.38%)
Oct 28, 2019 8.080 8.200 7.980 8.000 68,479 -0.08(-0.99%)
Oct 25, 2019 8.110 8.170 8.050 8.080 15,388 -0.08(-0.98%)
Oct 24, 2019 8.300 8.340 8.080 8.160 60,651 -0.11(-1.33%)
Oct 23, 2019 8.440 8.450 8.180 8.270 75,026 -0.18(-2.13%)
Oct 22, 2019 8.430 8.550 8.310 8.450 45,359 +0.17(+2.05%)
Oct 21, 2019 8.280 8.310 8.200 8.280 40,381 +0.08(+0.98%)
Oct 18, 2019 8.240 8.390 8.060 8.200 77,419 +0.02(+0.24%)
Oct 17, 2019 8.260 8.390 8.170 8.180 47,848 -0.14(-1.68%)
Oct 16, 2019 8.180 8.520 8.180 8.320 86,457 +0.12(+1.46%)
Oct 15, 2019 8.000 8.260 7.960 8.200 50,395 +0.01(+0.12%)
Oct 11, 2019 8.190 8.190 8.190 0 +0.27(+3.41%)
Oct 10, 2019 7.600 7.940 7.520 7.920 114,322 +0.26(+3.39%)
Oct 09, 2019 7.660 7.800 7.490 7.660 404,503 +0.02(+0.26%)
Oct 08, 2019 7.510 7.710 7.390 7.640 58,751 +0.11(+1.46%)
Oct 07, 2019 7.510 7.570 7.460 7.530 181,256 -0.01(-0.13%)
Oct 04, 2019 7.470 7.580 7.450 7.540 61,775 +0.05(+0.67%)
Oct 03, 2019 7.580 7.610 7.330 7.490 70,385 -0.15(-1.96%)
Oct 02, 2019 7.800 7.800 7.500 7.640 59,114 -0.23(-2.92%)
Oct 01, 2019 8.020 8.020 7.780 7.870 64,356 -0.12(-1.50%)
Sep 30, 2019 8.050 8.050 7.910 7.990 40,985 +0.02(+0.25%)
Sep 27, 2019 7.970 8.010 7.910 7.970 36,879 -0.03(-0.38%)
Sep 26, 2019 8.030 8.050 7.860 8.000 71,604 -0.01(-0.12%)
Sep 25, 2019 7.960 8.110 7.910 8.010 73,126 +0.00(+0.00%)
Sep 24, 2019 8.220 8.220 7.890 8.010 109,693 -0.16(-1.96%)
Sep 23, 2019 8.180 8.310 8.150 8.170 18,395 -0.08(-0.97%)
Sep 20, 2019 8.310 8.380 8.160 8.250 70,463 -0.06(-0.72%)
Sep 19, 2019 8.270 8.370 8.170 8.310 24,569 +0.03(+0.36%)
Sep 18, 2019 8.430 8.460 8.160 8.280 52,563 -0.15(-1.78%)
Sep 17, 2019 8.420 8.550 8.400 8.430 19,005 -0.03(-0.35%)
Sep 16, 2019 8.370 8.550 8.300 8.460 277,045 +0.12(+1.44%)
Sep 13, 2019 8.440 8.590 8.270 8.340 32,595 -0.06(-0.71%)
Sep 12, 2019 8.590 8.590 8.380 8.400 36,377 -0.05(-0.59%)
Sep 11, 2019 8.210 8.610 8.210 8.450 90,257 +0.10(+1.20%)
Sep 10, 2019 8.290 8.410 8.290 8.350 24,518 +0.08(+0.97%)
Sep 09, 2019 8.210 8.330 8.210 8.270 28,091 +0.02(+0.24%)
Sep 06, 2019 8.250 8.390 8.220 8.250 58,807 -0.01(-0.12%)
Sep 05, 2019 8.070 8.650 8.060 8.260 76,300 +0.26(+3.25%)
Sep 04, 2019 8.180 8.320 8.000 8.000 117,217 -0.17(-2.08%)
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.