Skip to main content

Autocanada Inc (TSX: ACQ )

27.00 +0.25 (+0.93%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 29.93 30.64 29.70 30.60 130,653 +0.83(+2.79%)
Mar 30, 2021 29.17 29.92 28.36 29.77 100,221 +0.55(+1.88%)
Mar 29, 2021 28.69 29.35 28.29 29.22 98,050 +0.38(+1.32%)
Mar 26, 2021 29.26 29.26 28.46 28.84 87,250 +0.06(+0.21%)
Mar 25, 2021 28.17 28.94 27.50 28.78 133,300 +0.51(+1.80%)
Mar 24, 2021 29.46 29.55 28.26 28.27 101,965 -0.66(-2.28%)
Mar 23, 2021 29.39 29.59 28.79 28.93 118,753 -0.48(-1.63%)
Mar 22, 2021 30.48 30.54 29.09 29.41 75,247 -1.15(-3.76%)
Mar 19, 2021 29.75 31.02 28.90 30.56 192,947 +0.81(+2.72%)
Mar 18, 2021 30.55 30.55 29.64 29.75 140,732 -0.80(-2.62%)
Mar 17, 2021 30.70 31.26 30.43 30.55 140,698 -0.33(-1.07%)
Mar 16, 2021 31.99 32.05 30.32 30.88 148,356 -0.93(-2.92%)
Mar 15, 2021 32.98 33.06 31.50 31.81 153,319 -1.17(-3.55%)
Mar 12, 2021 33.12 34.31 32.98 32.98 103,290 -0.83(-2.45%)
Mar 11, 2021 35.96 36.15 33.01 33.81 257,648 -1.72(-4.84%)
Mar 10, 2021 36.17 36.85 35.42 35.53 174,998 -1.11(-3.03%)
Mar 09, 2021 35.92 37.54 35.01 36.64 305,295 +1.76(+5.05%)
Mar 08, 2021 33.18 36.82 33.18 34.88 290,263 +1.43(+4.28%)
Mar 05, 2021 32.76 33.62 31.86 33.45 192,522 +0.80(+2.45%)
Mar 04, 2021 33.05 34.28 32.30 32.65 314,130 -0.40(-1.21%)
Mar 03, 2021 31.26 33.05 29.98 33.05 544,689 +3.55(+12.03%)
Mar 02, 2021 30.22 31.19 28.77 29.50 182,295 -0.68(-2.25%)
Mar 01, 2021 30.92 31.43 29.89 30.18 101,044 -0.31(-1.02%)
Feb 26, 2021 29.33 30.78 28.40 30.49 163,106 +1.17(+3.99%)
Feb 25, 2021 28.38 30.00 28.38 29.32 81,765 +1.05(+3.71%)
Feb 24, 2021 28.07 28.90 27.62 28.27 116,300 +0.20(+0.71%)
Feb 23, 2021 27.90 28.37 26.65 28.07 133,983 +0.12(+0.43%)
Feb 22, 2021 28.11 28.66 27.82 27.95 53,878 -0.91(-3.15%)
Feb 19, 2021 27.22 29.28 27.00 28.86 164,102 +1.83(+6.77%)
Feb 18, 2021 27.66 28.03 26.37 27.03 141,515 -0.83(-2.98%)
Feb 17, 2021 29.61 29.89 27.16 27.86 374,807 -2.15(-7.16%)
Feb 16, 2021 29.95 30.22 29.63 30.01 115,857 +0.26(+0.87%)
Feb 12, 2021 29.75 29.75 29.75 0 -0.52(-1.72%)
Feb 11, 2021 30.79 31.66 29.95 30.27 110,256 -0.13(-0.43%)
Feb 10, 2021 30.06 31.72 29.51 30.40 177,598 +0.45(+1.50%)
Feb 09, 2021 29.78 30.10 29.01 29.95 111,915 +0.11(+0.37%)
Feb 08, 2021 30.08 30.32 29.37 29.84 55,072 -0.42(-1.39%)
Feb 05, 2021 30.44 30.44 29.80 30.26 57,772 +0.12(+0.40%)
Feb 04, 2021 30.37 30.91 30.06 30.14 50,845 -0.52(-1.70%)
Feb 03, 2021 30.55 32.21 30.53 30.66 218,242 +0.17(+0.56%)
Feb 02, 2021 29.77 30.81 29.49 30.49 173,889 +0.76(+2.56%)
Feb 01, 2021 27.52 29.97 27.52 29.73 247,840 +1.91(+6.87%)
Jan 29, 2021 27.50 28.23 27.00 27.82 193,089 +0.09(+0.32%)
Jan 28, 2021 26.23 27.87 26.23 27.73 86,767 +1.35(+5.12%)
Jan 27, 2021 25.85 26.67 25.58 26.38 78,499 -0.12(-0.45%)
Jan 26, 2021 26.47 26.89 25.99 26.50 56,432 +0.41(+1.57%)
Jan 25, 2021 26.45 26.67 25.36 26.09 78,530 -0.34(-1.29%)
Jan 22, 2021 26.00 27.10 26.00 26.43 87,080 +0.01(+0.04%)
Jan 21, 2021 25.75 26.69 25.19 26.42 105,391 +1.01(+3.97%)
Jan 20, 2021 25.37 25.71 24.84 25.41 101,221 +0.34(+1.36%)
Jan 19, 2021 26.55 27.45 25.03 25.07 113,616 -1.32(-5.00%)
Jan 18, 2021 26.86 26.98 26.38 26.39 61,191 -0.57(-2.11%)
Jan 15, 2021 28.53 28.53 26.78 26.96 141,009 -2.01(-6.94%)
Jan 14, 2021 28.67 29.22 28.32 28.97 140,963 +0.31(+1.08%)
Jan 13, 2021 27.30 28.85 26.76 28.66 254,467 +1.41(+5.17%)
Jan 12, 2021 25.11 27.44 25.08 27.25 171,464 +2.23(+8.91%)
Jan 11, 2021 25.25 25.50 24.70 25.02 70,276 -0.23(-0.91%)
Jan 08, 2021 24.98 25.28 24.56 25.25 72,154 +0.52(+2.10%)
Jan 07, 2021 24.34 24.81 24.20 24.73 94,265 +0.40(+1.64%)
Jan 06, 2021 23.45 24.67 23.14 24.33 175,628 +0.97(+4.15%)
Jan 05, 2021 23.07 23.72 22.92 23.36 125,829 +0.26(+1.13%)
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.