UK markets closed

AutoCanada Inc. (ACQ.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
20.33-0.24 (-1.17%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202421.6721.6720.1120.3320.33391,491
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
11 Jan 202423.2123.3422.8023.1523.1521,400
10 Jan 202423.1823.4523.0123.0123.0153,900
09 Jan 202422.8023.3022.8023.2023.2022,300
08 Jan 202422.4222.9922.4222.8122.814,500
05 Jan 202422.3622.9622.3622.9622.9622,800
04 Jan 202422.0422.7022.0022.6422.6426,800
03 Jan 202422.7422.8021.9322.2222.2251,000
02 Jan 202422.8323.1622.7923.0023.0027,200
29 Dec 202323.1623.2522.8622.9022.9087,900
28 Dec 202322.6423.4622.6423.2323.2313,400
27 Dec 202321.5023.5821.5023.0423.0491,700
22 Dec 202321.2021.5021.0621.3021.3028,300
21 Dec 202321.0421.4821.0021.1921.1914,800
20 Dec 202321.2021.4821.0721.0821.0839,300
19 Dec 202320.9421.4320.9421.2021.2027,000
18 Dec 202320.7921.5220.7920.9020.9091,300
15 Dec 202321.0921.5820.8220.8920.89107,100
14 Dec 202319.2221.2519.2221.1021.10197,800
13 Dec 202317.8819.2417.8719.2219.2269,100
12 Dec 202317.8917.9817.7617.8017.8046,700
11 Dec 202318.2118.2517.7918.0518.0527,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...