Autocanada Inc (TSX: ACQ )

26.39 CAD -0.57 (-2.11%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 23.65 23.65 22.62 23.10 139,781 -0.51(-2.16%)
Dec 31, 2020 23.61 23.61 23.61 0 -1.56(-6.20%)
Dec 30, 2020 24.01 25.17 23.91 25.17 350,636 +1.34(+5.62%)
Dec 29, 2020 23.64 23.96 22.49 23.83 178,247 +0.19(+0.80%)
Dec 24, 2020 23.64 23.64 23.64 0 -0.26(-1.09%)
Dec 23, 2020 24.11 24.67 23.67 23.90 266,634 -0.20(-0.83%)
Dec 22, 2020 25.30 25.49 23.85 24.10 205,358 -1.22(-4.82%)
Dec 21, 2020 25.50 25.69 24.87 25.32 128,976 -0.43(-1.67%)
Dec 18, 2020 27.10 27.10 25.57 25.75 208,095 -1.31(-4.84%)
Dec 17, 2020 27.54 27.85 26.38 27.06 155,596 -0.38(-1.38%)
Dec 16, 2020 28.93 29.52 26.82 27.44 262,405 -1.65(-5.67%)
Dec 15, 2020 28.71 30.31 28.71 29.09 245,526 +0.66(+2.32%)
Dec 14, 2020 28.00 28.75 27.98 28.43 229,971 +0.42(+1.50%)
Dec 11, 2020 27.80 28.32 27.39 28.01 215,272 +0.12(+0.43%)
Dec 10, 2020 26.98 28.13 26.94 27.89 151,233 +0.61(+2.24%)
Dec 09, 2020 26.25 27.57 26.05 27.28 447,401 +0.52(+1.94%)
Dec 08, 2020 28.56 28.76 26.27 26.76 354,114 -2.25(-7.76%)
Dec 07, 2020 29.91 29.91 28.81 29.01 190,953 -0.95(-3.17%)
Dec 04, 2020 29.88 30.25 29.20 29.96 173,646 +0.08(+0.27%)
Dec 03, 2020 30.39 30.48 29.67 29.88 145,976 -0.26(-0.86%)
Dec 02, 2020 29.08 30.50 28.96 30.14 365,781 +1.05(+3.61%)
Dec 01, 2020 30.29 30.30 28.10 29.09 390,992 -0.67(-2.25%)
Nov 30, 2020 29.02 30.61 28.88 29.76 505,957 +0.66(+2.27%)
Nov 27, 2020 28.87 29.52 28.81 29.10 234,892 -0.04(-0.14%)
Nov 26, 2020 29.28 30.25 28.81 29.14 194,647 +0.07(+0.24%)
Nov 25, 2020 28.65 29.41 27.88 29.07 477,463 +0.19(+0.66%)
Nov 24, 2020 28.13 29.66 28.13 28.88 565,692 +0.53(+1.87%)
Nov 23, 2020 28.71 29.00 27.74 28.35 499,479 -0.66(-2.28%)
Nov 20, 2020 28.85 29.21 28.26 29.01 450,990 +0.30(+1.04%)
Nov 19, 2020 28.59 29.15 28.05 28.71 375,999 -0.08(-0.28%)
Nov 18, 2020 29.50 30.65 28.56 28.79 294,619 -0.58(-1.97%)
Nov 17, 2020 28.99 29.66 28.52 29.37 382,342 +0.34(+1.17%)
Nov 16, 2020 26.15 29.33 26.15 29.03 652,036 +2.93(+11.23%)
Nov 13, 2020 25.63 26.68 24.70 26.10 687,620 +2.50(+10.59%)
Nov 12, 2020 23.05 24.12 23.04 23.60 186,664 +0.29(+1.24%)
Nov 11, 2020 23.30 23.95 23.15 23.31 153,911 +0.11(+0.47%)
Nov 10, 2020 23.15 23.54 22.61 23.20 259,851 -0.21(-0.90%)
Nov 09, 2020 23.99 24.62 23.24 23.41 236,232 +0.11(+0.47%)
Nov 06, 2020 23.75 24.00 23.23 23.30 80,656 -0.42(-1.77%)
Nov 05, 2020 23.40 23.86 23.19 23.72 107,185 +0.38(+1.63%)
Nov 04, 2020 23.30 23.48 22.71 23.34 129,107 +0.10(+0.43%)
Nov 03, 2020 22.25 23.36 21.45 23.24 106,023 +1.73(+8.04%)
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.