Australia markets close in 2 hours 48 minutes

AutoCanada Inc. (ACQ.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
20.58-0.28 (-1.34%)
At close: 04:00PM EDT
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
04 June 202420.7320.8220.3320.5820.5826,300
03 June 202420.5020.8720.3420.8620.8651,400
31 May 202419.9520.5019.9520.5020.5073,500
30 May 202420.0020.1419.8519.9119.917,800
29 May 202420.1020.4919.7819.9319.9325,200
28 May 202421.0721.2020.1220.1220.1234,500
27 May 202420.9121.3420.9121.1021.1012,800
24 May 202421.2721.4720.9520.9520.9521,200
23 May 202421.3521.7021.1021.1121.1114,000
22 May 202421.4021.8521.3721.4121.4159,300
21 May 202420.8321.1620.8221.1621.1630,000
17 May 202421.0021.2220.9321.0121.01102,600
16 May 202420.7221.0620.5021.0621.0624,300
15 May 202421.1321.2120.5220.7120.7131,700
14 May 202421.3421.7021.0621.1021.1017,300
13 May 202421.0921.6521.0921.2421.2436,500
10 May 202420.9921.0920.7720.9620.9631,300
09 May 202420.9821.8420.9821.0721.0750,300
08 May 202420.8921.1920.8521.0021.0056,500
07 May 202420.7721.5820.7721.0521.0567,800
06 May 202420.1821.1820.1821.0521.0546,300
03 May 202421.6721.6720.1120.3320.33391,500
02 May 202421.3323.3720.3620.5720.57375,500
01 May 202424.0224.8723.9724.3924.3927,500
30 Apr 202424.1324.1623.8024.1624.1644,200
29 Apr 202423.8624.3423.8024.2024.2073,900
26 Apr 202423.3624.3023.3624.0024.0036,600
25 Apr 202423.0023.7422.8723.5123.5127,400
24 Apr 202424.1624.3623.8123.9123.9112,800
23 Apr 202424.4124.7524.1524.2824.2820,700
22 Apr 202424.0124.4523.9524.4524.4513,700
19 Apr 202424.3924.4823.8624.1524.1524,900
18 Apr 202424.1124.4124.1124.3124.3111,100
17 Apr 202424.3724.5224.0024.0024.0012,800
16 Apr 202423.6724.5123.4224.5024.5018,700
15 Apr 202424.5424.5423.8323.8323.8324,600
12 Apr 202423.7523.9523.7023.7923.7923,200
11 Apr 202424.1124.2523.7623.8823.8814,400
10 Apr 202424.3724.6624.0124.1024.1015,700
09 Apr 202425.1025.1724.5024.8324.8317,400
08 Apr 202426.8826.8825.0325.1725.179,800
05 Apr 202425.0225.4925.0125.2925.2914,500
04 Apr 202425.5525.6525.0025.1525.1525,900
03 Apr 202425.8625.8625.3625.5325.5315,700
02 Apr 202426.2526.8825.6725.7725.7725,500
01 Apr 202426.6926.7426.0926.4726.4716,900
28 Mar 202426.7527.4426.7426.8826.8834,000
27 Mar 202426.7427.1426.3226.7526.7537,300
26 Mar 202426.3426.7526.1726.4726.4715,600
25 Mar 202426.9626.9626.0926.3426.3416,200
22 Mar 202425.6127.0625.6126.8126.8173,400
21 Mar 202425.3425.9725.2825.9725.9727,700
20 Mar 202426.0226.0225.4125.5225.5218,500
19 Mar 202423.8426.9023.8426.1326.1390,700
18 Mar 202424.7126.2524.6025.7025.7073,100
15 Mar 202424.6625.2224.6524.6924.6943,100
14 Mar 202424.2824.8724.1424.7924.7960,300
13 Mar 202423.4624.3023.4624.2324.2354,000
12 Mar 202424.2524.2523.2923.5223.5248,400
11 Mar 202421.7224.3521.7224.2624.26229,900
08 Mar 202420.9021.7520.9021.7421.7473,300
07 Mar 202419.5821.0718.4820.9220.92151,600
06 Mar 202420.9521.1820.3520.4720.4748,500
05 Mar 202420.3820.8420.3820.8420.8418,200
04 Mar 202421.3821.5020.4920.6920.6947,200
01 Mar 202421.3521.6621.1121.4321.4316,800
29 Feb 202421.3821.5121.1921.4121.4115,300
28 Feb 202421.3721.6121.2421.2421.2411,100
27 Feb 202421.2021.6520.9921.3921.3932,300
26 Feb 202421.3021.3020.8520.9020.9026,000
23 Feb 202421.0121.4320.8521.2121.2177,500
22 Feb 202421.2421.3420.9820.9820.9813,200
21 Feb 202421.4422.1721.1221.1321.1315,200
20 Feb 202421.3921.5921.2821.4021.405,400
16 Feb 202421.8722.2221.5521.8221.8214,500
15 Feb 202421.0921.6721.0921.6621.6616,000
14 Feb 202420.6321.1920.5020.8720.8716,800
13 Feb 202420.9821.5320.5820.6220.6228,100
12 Feb 202420.9522.1220.9421.8421.8423,200
09 Feb 202421.3221.4020.9020.9020.9022,100
08 Feb 202421.0221.6121.0221.3221.3210,700
07 Feb 202421.0321.4221.0321.2321.2311,800
06 Feb 202420.9221.6620.9221.5321.5315,500
05 Feb 202421.0121.3320.9721.0021.0026,900
02 Feb 202421.3021.3820.8321.1521.1535,900
01 Feb 202421.5021.5321.2021.2821.2833,000
31 Jan 202422.1022.1421.4721.4821.4831,600
30 Jan 202423.3023.3022.1422.1622.1620,500
29 Jan 202421.8123.5021.7023.3423.3454,000
26 Jan 202422.1422.2121.7521.9021.9028,600
25 Jan 202422.2322.2521.7422.0022.0039,300
24 Jan 202422.5222.5222.0622.0722.0721,800
23 Jan 202422.2522.9122.2522.3022.3018,500
22 Jan 202422.0622.8422.0622.7722.7728,200
19 Jan 202422.4422.4622.1122.2922.2915,600
18 Jan 202422.5022.7122.3222.4922.4920,600
17 Jan 202422.0522.6121.9522.5122.5113,000
16 Jan 202422.5022.7722.0722.4122.4128,900
15 Jan 202422.6222.7122.2822.7122.7111,300
12 Jan 202423.2523.2522.6422.6422.6425,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...