STOCKS REBOUND AFTER STEEP LOSSES LAST WEEK

Focus turns to fresh consumer inflation print Wednesday to provide clues to the path of rates

AutoCanada Inc. (AOCIF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

10.67

-0.44

(-3.96%)

As of 03:51PM EDT. Market open.

Time Period:

Sept 09, 2023 - Sept 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 06, 2024	10.67	10.67	10.67	10.67	10.67	100
Sept 05, 2024	11.11	11.11	11.11	11.11	11.11	400
Sept 04, 2024	11.11	11.11	11.11	11.11	11.11	3,200
Sept 03, 2024	11.11	11.11	11.11	11.11	11.11	30,200
Aug 30, 2024	11.11	11.11	11.11	11.11	11.11	65,500
Aug 29, 2024	10.61	10.61	10.61	10.61	10.61	3,400
Aug 28, 2024	10.64	10.65	10.61	10.61	10.61	8,700
Aug 27, 2024	10.55	10.55	10.55	10.55	10.55	1,800
Aug 26, 2024	10.55	10.55	10.55	10.55	10.55	1,300
Aug 23, 2024	10.55	10.55	10.55	10.55	10.55	1,300
Aug 22, 2024	10.55	10.55	10.55	10.55	10.55	1,500
Aug 21, 2024	10.55	10.55	10.55	10.55	10.55	-
Aug 20, 2024	10.55	10.55	10.55	10.55	10.55	600
Aug 19, 2024	10.55	10.55	10.55	10.55	10.55	800
Aug 16, 2024	10.55	10.55	10.55	10.55	10.55	900
Aug 15, 2024	10.72	10.72	10.55	10.55	10.55	5,400
Aug 14, 2024	11.29	11.29	11.07	11.07	11.07	7,100
Aug 13, 2024	13.00	13.00	13.00	13.00	13.00	-
Aug 12, 2024	13.00	13.00	13.00	13.00	13.00	-
Aug 09, 2024	13.00	13.00	13.00	13.00	13.00	-
Aug 08, 2024	13.00	13.00	13.00	13.00	13.00	-
Aug 07, 2024	13.00	13.00	13.00	13.00	13.00	500
Aug 06, 2024	13.00	13.00	13.00	13.00	13.00	700
Aug 05, 2024	13.91	13.91	13.91	13.91	13.91	-
Aug 02, 2024	17.61	17.61	17.61	17.61	17.61	800
Aug 01, 2024	13.91	13.91	13.91	13.91	13.91	-
Jul 31, 2024	17.61	17.61	17.61	17.61	17.61	4,900
Jul 30, 2024	17.61	17.61	17.61	17.61	17.61	1,300
Jul 29, 2024	13.91	13.91	13.82	13.91	13.91	7,500
Jul 26, 2024	17.61	17.61	17.61	17.61	17.61	500
Jul 25, 2024	17.61	17.61	17.61	17.61	17.61	1,800
Jul 24, 2024	17.61	17.61	17.61	17.61	17.61	-
Jul 23, 2024	17.61	17.61	17.61	17.61	17.61	300
Jul 22, 2024	17.61	17.61	17.61	17.61	17.61	1,000
Jul 19, 2024	17.61	17.61	17.61	17.61	17.61	1,100
Jul 18, 2024	17.61	17.61	17.61	17.61	17.61	2,500
Jul 17, 2024	17.61	17.61	17.61	17.61	17.61	2,200
Jul 16, 2024	17.61	17.61	17.61	17.61	17.61	1,700
Jul 15, 2024	17.61	17.61	17.61	17.61	17.61	1,100
Jul 12, 2024	17.61	17.61	17.61	17.61	17.61	1,000
Jul 11, 2024	17.61	17.61	17.61	17.61	17.61	400
Jul 10, 2024	17.61	17.61	17.61	17.61	17.61	1,200
Jul 09, 2024	17.61	17.61	17.61	17.61	17.61	-
Jul 08, 2024	17.61	17.61	17.61	17.61	17.61	-
Jul 05, 2024	17.61	17.61	17.61	17.61	17.61	-
Jul 03, 2024	17.61	17.61	17.61	17.61	17.61	-
Jul 02, 2024	17.61	17.61	17.61	17.61	17.61	2,000
Jul 01, 2024	17.61	17.61	17.61	17.61	17.61	-
Jun 28, 2024	17.61	17.61	17.61	17.61	17.61	-
Jun 27, 2024	17.61	17.61	17.61	17.61	17.61	-
Jun 26, 2024	17.61	17.61	17.61	17.61	17.61	1,100
Jun 25, 2024	17.61	17.61	17.61	17.61	17.61	400
Jun 24, 2024	17.61	17.61	17.61	17.61	17.61	2,500
Jun 21, 2024	17.61	17.61	17.61	17.61	17.61	6,900
Jun 20, 2024	17.61	17.61	17.61	17.61	17.61	4,000
Jun 18, 2024	17.61	17.61	17.61	17.61	17.61	1,200
Jun 17, 2024	17.61	17.61	17.61	17.61	17.61	700
Jun 14, 2024	17.61	17.61	17.61	17.61	17.61	-
Jun 13, 2024	17.61	17.61	17.61	17.61	17.61	700
Jun 12, 2024	17.61	17.61	17.61	17.61	17.61	1,400
Jun 11, 2024	17.61	17.61	17.61	17.61	17.61	400
Jun 10, 2024	17.61	17.61	17.61	17.61	17.61	800
Jun 07, 2024	17.61	17.61	17.61	17.61	17.61	800
Jun 06, 2024	17.61	17.61	17.61	17.61	17.61	600
Jun 05, 2024	17.61	17.61	17.61	17.61	17.61	1,000
Jun 04, 2024	17.61	17.61	17.61	17.61	17.61	1,200
Jun 03, 2024	17.61	17.61	17.61	17.61	17.61	400
May 31, 2024	17.61	17.61	17.61	17.61	17.61	3,400
May 30, 2024	17.61	17.61	17.61	17.61	17.61	100
May 29, 2024	17.61	17.61	17.61	17.61	17.61	2,800
May 28, 2024	17.61	17.61	17.61	17.61	17.61	3,200
May 24, 2024	17.61	17.61	17.61	17.61	17.61	-
May 23, 2024	17.61	17.61	17.61	17.61	17.61	1,700
May 22, 2024	17.61	17.61	17.61	17.61	17.61	-
May 21, 2024	17.61	17.61	17.61	17.61	17.61	1,400
May 20, 2024	17.61	17.61	17.61	17.61	17.61	-
May 17, 2024	17.61	17.61	17.61	17.61	17.61	2,000
May 16, 2024	17.61	17.61	17.61	17.61	17.61	300
May 15, 2024	17.61	17.61	17.61	17.61	17.61	600
May 14, 2024	17.61	17.61	17.61	17.61	17.61	600
May 13, 2024	17.61	17.61	17.61	17.61	17.61	700
May 10, 2024	17.61	17.61	17.61	17.61	17.61	1,400
May 09, 2024	17.61	17.61	17.61	17.61	17.61	1,000
May 08, 2024	17.61	17.61	17.61	17.61	17.61	-
May 07, 2024	17.61	17.61	17.61	17.61	17.61	1,800
May 06, 2024	17.61	17.61	17.61	17.61	17.61	2,400
May 03, 2024	17.61	17.61	17.61	17.61	17.61	12,300
May 02, 2024	17.61	17.61	17.61	17.61	17.61	3,500
May 01, 2024	17.61	17.61	17.61	17.61	17.61	800
Apr 30, 2024	17.61	17.61	17.61	17.61	17.61	600
Apr 29, 2024	17.61	17.61	17.61	17.61	17.61	1,000
Apr 26, 2024	17.61	17.61	17.61	17.61	17.61	600
Apr 25, 2024	17.61	17.61	17.61	17.61	17.61	2,100
Apr 24, 2024	17.61	17.61	17.61	17.61	17.61	-
Apr 23, 2024	17.61	17.61	17.61	17.61	17.61	-
Apr 22, 2024	17.61	17.61	17.61	17.61	17.61	-
Apr 19, 2024	17.51	17.61	17.51	17.61	17.61	1,000
Apr 18, 2024	17.91	17.91	17.91	17.91	17.91	500
Apr 17, 2024	17.91	17.91	17.91	17.91	17.91	400
Apr 16, 2024	17.91	17.91	17.91	17.91	17.91	700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,031.39+249.96(+1.10%)

S&P 5005,459.21+50.79(+0.94%)

DOW40,803.64+458.23(+1.14%)

CAD/USD0.7378+0.0009(+0.12%)

CRUDE OIL68.61+0.94(+1.39%)

Bitcoin CAD76,556.02+2,824.98(+3.83%)

STOCKS REBOUND AFTER STEEP LOSSES LAST WEEK

AutoCanada Inc. (AOCIF)

S&P/TSX
23,031.39
+249.96(+1.10%)

S&P 500
5,459.21
+50.79(+0.94%)

DOW
40,803.64
+458.23(+1.14%)

CAD/USD
0.7378
+0.0009(+0.12%)

CRUDE OIL
68.61
+0.94(+1.39%)

Bitcoin CAD
76,556.02
+2,824.98(+3.83%)