Canada markets open in 17 minutes

AutoCanada Inc. (ACQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.31+0.31 (+1.29%)
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202424.1124.4124.1124.3124.3111,100
Apr 17, 202424.3724.5224.0024.0024.0012,800
Apr 16, 202423.6724.5123.4224.5024.5018,700
Apr 15, 202424.5424.5423.8323.8323.8324,600
Apr 12, 202423.7523.9523.7023.7923.7923,200
Apr 11, 202424.1124.2523.7623.8823.8814,400
Apr 10, 202424.3724.6624.0124.1024.1015,700
Apr 09, 202425.1025.1724.5024.8324.8317,400
Apr 08, 202426.8826.8825.0325.1725.179,800
Apr 05, 202425.0225.4925.0125.2925.2914,500
Apr 04, 202425.5525.6525.0025.1525.1525,900
Apr 03, 202425.8625.8625.3625.5325.5315,700
Apr 02, 202426.2526.8825.6725.7725.7725,500
Apr 01, 202426.6926.7426.0926.4726.4716,900
Mar 28, 202426.7527.4426.7426.8826.8834,000
Mar 27, 202426.7427.1426.3226.7526.7537,300
Mar 26, 202426.3426.7526.1726.4726.4715,600
Mar 25, 202426.9626.9626.0926.3426.3416,200
Mar 22, 202425.6127.0625.6126.8126.8173,400
Mar 21, 202425.3425.9725.2825.9725.9727,700
Mar 20, 202426.0226.0225.4125.5225.5218,500
Mar 19, 202423.8426.9023.8426.1326.1390,700
Mar 18, 202424.7126.2524.6025.7025.7073,100
Mar 15, 202424.6625.2224.6524.6924.6943,100
Mar 14, 202424.2824.8724.1424.7924.7960,300
Mar 13, 202423.4624.3023.4624.2324.2354,000
Mar 12, 202424.2524.2523.2923.5223.5248,400
Mar 11, 202421.7224.3521.7224.2624.26229,900
Mar 08, 202420.9021.7520.9021.7421.7473,300
Mar 07, 202419.5821.0718.4820.9220.92151,600
Mar 06, 202420.9521.1820.3520.4720.4748,500
Mar 05, 202420.3820.8420.3820.8420.8418,200
Mar 04, 202421.3821.5020.4920.6920.6947,200
Mar 01, 202421.3521.6621.1121.4321.4316,800
Feb 29, 202421.3821.5121.1921.4121.4115,300
Feb 28, 202421.3721.6121.2421.2421.2411,100
Feb 27, 202421.2021.6520.9921.3921.3932,300
Feb 26, 202421.3021.3020.8520.9020.9026,000
Feb 23, 202421.0121.4320.8521.2121.2177,500
Feb 22, 202421.2421.3420.9820.9820.9813,200
Feb 21, 202421.4422.1721.1221.1321.1315,200
Feb 20, 202421.3921.5921.2821.4021.405,400
Feb 16, 202421.8722.2221.5521.8221.8214,500
Feb 15, 202421.0921.6721.0921.6621.6616,000
Feb 14, 202420.6321.1920.5020.8720.8716,800
Feb 13, 202420.9821.5320.5820.6220.6228,100
Feb 12, 202420.9522.1220.9421.8421.8423,200
Feb 09, 202421.3221.4020.9020.9020.9022,100
Feb 08, 202421.0221.6121.0221.3221.3210,700
Feb 07, 202421.0321.4221.0321.2321.2311,800
Feb 06, 202420.9221.6620.9221.5321.5315,500
Feb 05, 202421.0121.3320.9721.0021.0026,900
Feb 02, 202421.3021.3820.8321.1521.1535,900
Feb 01, 202421.5021.5321.2021.2821.2833,000
Jan 31, 202422.1022.1421.4721.4821.4831,600
Jan 30, 202423.3023.3022.1422.1622.1620,500
Jan 29, 202421.8123.5021.7023.3423.3454,000
Jan 26, 202422.1422.2121.7521.9021.9028,600
Jan 25, 202422.2322.2521.7422.0022.0039,300
Jan 24, 202422.5222.5222.0622.0722.0721,800
Jan 23, 202422.2522.9122.2522.3022.3018,500
Jan 22, 202422.0622.8422.0622.7722.7728,200
Jan 19, 202422.4422.4622.1122.2922.2915,600
Jan 18, 202422.5022.7122.3222.4922.4920,600
Jan 17, 202422.0522.6121.9522.5122.5113,000
Jan 16, 202422.5022.7722.0722.4122.4128,900
Jan 15, 202422.6222.7122.2822.7122.7111,300
Jan 12, 202423.2523.2522.6422.6422.6425,000
Jan 11, 202423.2123.3422.8023.1523.1521,400
Jan 10, 202423.1823.4523.0123.0123.0153,900
Jan 09, 202422.8023.3022.8023.2023.2022,300
Jan 08, 202422.4222.9922.4222.8122.814,500
Jan 05, 202422.3622.9622.3622.9622.9622,800
Jan 04, 202422.0422.7022.0022.6422.6426,800
Jan 03, 202422.7422.8021.9322.2222.2251,000
Jan 02, 202422.8323.1622.7923.0023.0027,200
Dec 29, 202323.1623.2522.8622.9022.9087,900
Dec 28, 202322.6423.4622.6423.2323.2313,400
Dec 27, 202321.5023.5821.5023.0423.0491,700
Dec 22, 202321.2021.5021.0621.3021.3028,300
Dec 21, 202321.0421.4821.0021.1921.1914,800
Dec 20, 202321.2021.4821.0721.0821.0839,300
Dec 19, 202320.9421.4320.9421.2021.2027,000
Dec 18, 202320.7921.5220.7920.9020.9091,300
Dec 15, 202321.0921.5820.8220.8920.89107,100
Dec 14, 202319.2221.2519.2221.1021.10197,800
Dec 13, 202317.8819.2417.8719.2219.2269,100
Dec 12, 202317.8917.9817.7617.8017.8046,700
Dec 11, 202318.2118.2517.7918.0518.0527,200
Dec 08, 202318.0418.4018.0018.2318.2347,200
Dec 07, 202318.3718.5618.0318.0818.0841,100
Dec 06, 202318.2718.5918.2018.3018.3030,600
Dec 05, 202318.2618.6118.1018.1518.1550,900
Dec 04, 202319.0619.2218.4218.4618.4655,000
Dec 01, 202318.3619.1718.2019.1619.1657,200
Nov 30, 202319.1919.1918.1318.3618.3659,800
Nov 29, 202318.6019.2518.0419.1219.1266,500
Nov 28, 202318.0118.5417.8718.5018.5035,500
Nov 27, 202318.4818.5417.9018.0518.05109,500
Nov 24, 202318.2818.5918.1518.4218.4234,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...