Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	20.72	21.06	20.50	21.06	24,312	+0.35(+1.69%)
May 15, 2024	21.13	21.21	20.52	20.71	31,661	-0.39(-1.85%)
May 14, 2024	21.34	21.70	21.06	21.10	17,322	-0.14(-0.66%)
May 13, 2024	21.09	21.65	21.09	21.24	36,535	+0.28(+1.34%)
May 10, 2024	20.99	21.09	20.77	20.96	31,306	-0.11(-0.52%)
May 09, 2024	20.98	21.84	20.98	21.07	50,321	+0.07(+0.33%)
May 08, 2024	20.89	21.19	20.85	21.00	56,473	-0.05(-0.24%)
May 07, 2024	20.77	21.58	20.77	21.05	67,768	+0.00(+0.00%)
May 06, 2024	20.18	21.18	20.18	21.05	46,268	+0.72(+3.54%)
May 03, 2024	21.67	21.67	20.11	20.33	391,491	-0.24(-1.17%)
May 02, 2024	21.33	23.37	20.36	20.57	375,479	-3.82(-15.66%)
May 01, 2024	24.02	24.87	23.97	24.39	27,499	+0.23(+0.95%)
Apr 30, 2024	24.13	24.16	23.80	24.16	44,218	-0.04(-0.17%)
Apr 29, 2024	23.86	24.34	23.80	24.20	73,892	+0.20(+0.83%)
Apr 26, 2024	23.36	24.30	23.36	24.00	36,616	+0.49(+2.08%)
Apr 25, 2024	23.00	23.74	22.87	23.51	27,446	-0.40(-1.67%)
Apr 24, 2024	24.16	24.36	23.81	23.91	12,784	-0.37(-1.52%)
Apr 23, 2024	24.41	24.75	24.15	24.28	20,659	-0.17(-0.70%)
Apr 22, 2024	24.01	24.45	23.95	24.45	13,695	+0.30(+1.24%)
Apr 19, 2024	24.39	24.48	23.86	24.15	24,899	-0.16(-0.66%)
Apr 18, 2024	24.11	24.41	24.11	24.31	11,074	+0.31(+1.29%)
Apr 17, 2024	24.37	24.52	24.00	24.00	12,786	-0.50(-2.04%)
Apr 16, 2024	23.67	24.51	23.42	24.50	18,723	+0.67(+2.81%)
Apr 15, 2024	24.54	24.54	23.83	23.83	24,579	+0.04(+0.17%)
Apr 12, 2024	23.75	23.95	23.70	23.79	23,197	-0.09(-0.38%)
Apr 11, 2024	24.11	24.25	23.76	23.88	14,355	-0.22(-0.91%)
Apr 10, 2024	24.37	24.66	24.01	24.10	15,713	-0.73(-2.94%)
Apr 09, 2024	25.10	25.17	24.50	24.83	17,407	-0.34(-1.35%)
Apr 08, 2024	26.88	26.88	25.03	25.17	9,784	-0.12(-0.47%)
Apr 05, 2024	25.02	25.49	25.01	25.29	14,521	+0.14(+0.56%)
Apr 04, 2024	25.55	25.65	25.00	25.15	25,949	-0.38(-1.49%)
Apr 03, 2024	25.86	25.86	25.36	25.53	15,685	-0.24(-0.93%)
Apr 02, 2024	26.25	26.88	25.67	25.77	25,503	-0.70(-2.64%)
Apr 01, 2024	26.69	26.74	26.09	26.47	16,934	-0.41(-1.53%)
Mar 28, 2024				26.88	0	+0.13(+0.49%)
Mar 27, 2024	26.74	27.14	26.32	26.75	37,331	+0.28(+1.06%)
Mar 26, 2024	26.34	26.75	26.17	26.47	15,586	+0.13(+0.49%)
Mar 25, 2024	26.96	26.96	26.09	26.34	16,161	-0.47(-1.75%)
Mar 22, 2024	25.61	27.06	25.61	26.81	73,421	+0.84(+3.23%)
Mar 21, 2024	25.34	25.97	25.28	25.97	27,663	+0.45(+1.76%)
Mar 20, 2024	26.02	26.02	25.41	25.52	18,483	-0.61(-2.33%)
Mar 19, 2024	23.84	26.90	23.84	26.13	90,708	+0.43(+1.67%)
Mar 18, 2024	24.71	26.25	24.60	25.70	73,062	+1.01(+4.09%)
Mar 15, 2024	24.66	25.22	24.65	24.69	43,064	-0.10(-0.40%)
Mar 14, 2024	24.28	24.87	24.14	24.79	60,333	+0.56(+2.31%)
Mar 13, 2024	23.46	24.30	23.46	24.23	53,951	+0.71(+3.02%)
Mar 12, 2024	24.25	24.25	23.29	23.52	48,362	-0.74(-3.05%)
Mar 11, 2024	21.72	24.35	21.72	24.26	229,872	+2.52(+11.59%)
Mar 08, 2024	20.90	21.75	20.90	21.74	73,266	+0.82(+3.92%)
Mar 07, 2024	19.58	21.07	18.48	20.92	151,555	+0.45(+2.20%)
Mar 06, 2024	20.95	21.18	20.35	20.47	48,499	-0.37(-1.78%)
Mar 05, 2024	20.38	20.84	20.38	20.84	18,178	+0.15(+0.72%)
Mar 04, 2024	21.38	21.50	20.49	20.69	47,210	-0.74(-3.45%)
Mar 01, 2024	21.35	21.66	21.11	21.43	16,815	+0.02(+0.09%)
Feb 29, 2024	21.38	21.51	21.19	21.41	15,294	+0.17(+0.80%)
Feb 28, 2024	21.37	21.61	21.24	21.24	11,082	-0.15(-0.70%)
Feb 27, 2024	21.20	21.65	20.99	21.39	32,329	+0.49(+2.34%)
Feb 26, 2024	21.30	21.30	20.85	20.90	26,014	-0.31(-1.46%)
Feb 23, 2024	21.01	21.43	20.85	21.21	77,505	+0.23(+1.10%)
Feb 22, 2024	21.24	21.34	20.98	20.98	13,177	-0.15(-0.71%)
Feb 21, 2024	21.44	22.17	21.12	21.13	15,204	-0.27(-1.26%)
Feb 20, 2024	21.39	21.59	21.28	21.40	5,373	-0.42(-1.92%)
Feb 16, 2024				21.82	0	+0.16(+0.74%)
Feb 15, 2024	21.09	21.67	21.09	21.66	16,031	+0.79(+3.79%)
Feb 14, 2024	20.63	21.19	20.50	20.87	16,796	+0.25(+1.21%)
Feb 13, 2024	20.98	21.53	20.58	20.62	28,090	-1.22(-5.59%)
Feb 12, 2024	20.95	22.12	20.94	21.84	23,165	+0.94(+4.50%)
Feb 09, 2024	21.32	21.40	20.90	20.90	22,133	-0.42(-1.97%)
Feb 08, 2024	21.02	21.61	21.02	21.32	10,732	+0.09(+0.42%)
Feb 07, 2024	21.03	21.42	21.03	21.23	11,813	-0.30(-1.39%)
Feb 06, 2024	20.92	21.66	20.92	21.53	15,549	+0.53(+2.52%)
Feb 05, 2024	21.01	21.33	20.97	21.00	26,945	-0.15(-0.71%)
Feb 02, 2024	21.30	21.38	20.83	21.15	35,871	-0.13(-0.61%)
Feb 01, 2024	21.50	21.53	21.20	21.28	32,992	-0.20(-0.93%)
Jan 31, 2024	22.10	22.14	21.47	21.48	31,612	-0.68(-3.07%)
Jan 30, 2024	23.30	23.30	22.14	22.16	20,512	-1.18(-5.06%)
Jan 29, 2024	21.81	23.50	21.70	23.34	53,985	+1.44(+6.58%)
Jan 26, 2024	22.14	22.21	21.75	21.90	28,637	-0.10(-0.45%)
Jan 25, 2024	22.23	22.25	21.74	22.00	39,305	-0.07(-0.32%)
Jan 24, 2024	22.52	22.52	22.06	22.07	21,828	-0.23(-1.03%)
Jan 23, 2024	22.25	22.91	22.25	22.30	18,462	-0.47(-2.06%)
Jan 22, 2024	22.06	22.84	22.06	22.77	28,193	+0.48(+2.15%)
Jan 19, 2024	22.44	22.46	22.11	22.29	15,601	-0.20(-0.89%)
Jan 18, 2024	22.50	22.71	22.32	22.49	20,577	-0.02(-0.09%)
Jan 17, 2024	22.05	22.61	21.95	22.51	13,027	+0.10(+0.45%)
Jan 16, 2024	22.50	22.77	22.07	22.41	28,896	-0.30(-1.32%)
Jan 15, 2024	22.62	22.71	22.28	22.71	11,326	+0.07(+0.31%)
Jan 12, 2024	23.25	23.25	22.64	22.64	24,964	-0.51(-2.20%)
Jan 11, 2024	23.21	23.34	22.80	23.15	21,389	+0.14(+0.61%)
Jan 10, 2024	23.18	23.45	23.01	23.01	53,852	-0.19(-0.82%)
Jan 09, 2024	22.80	23.30	22.80	23.20	22,293	+0.39(+1.71%)
Jan 08, 2024	22.42	22.99	22.42	22.81	4,481	-0.15(-0.65%)
Jan 05, 2024	22.36	22.96	22.36	22.96	22,831	+0.32(+1.41%)
Jan 04, 2024	22.04	22.70	22.00	22.64	26,777	+0.42(+1.89%)
Jan 03, 2024	22.74	22.80	21.93	22.22	51,027	-0.78(-3.39%)
Jan 02, 2024	22.83	23.16	22.79	23.00	26,976	+0.10(+0.44%)
Dec 29, 2023				22.90	0	-0.33(-1.42%)
Dec 28, 2023	22.64	23.46	22.64	23.23	13,358	+0.19(+0.82%)
Dec 27, 2023	21.50	23.58	21.50	23.04	91,718	+1.74(+8.17%)
Dec 22, 2023				21.30	0	+0.11(+0.52%)
Dec 21, 2023	21.04	21.48	21.00	21.19	14,758	+0.11(+0.52%)
Dec 20, 2023	21.20	21.48	21.07	21.08	39,321	-0.12(-0.57%)
Dec 19, 2023	20.94	21.43	20.94	21.20	26,954	+0.30(+1.44%)
Dec 18, 2023	20.79	21.52	20.79	20.90	91,338	+0.01(+0.05%)
Dec 15, 2023	21.09	21.58	20.82	20.89	107,081	-0.21(-1.00%)
Dec 14, 2023	19.22	21.25	19.22	21.10	197,825	+1.88(+9.78%)
Dec 13, 2023	17.88	19.24	17.87	19.22	69,069	+1.42(+7.98%)
Dec 12, 2023	17.89	17.98	17.76	17.80	46,690	-0.25(-1.39%)
Dec 11, 2023	18.21	18.25	17.79	18.05	27,221	-0.18(-0.99%)
Dec 08, 2023	18.04	18.40	18.00	18.23	47,152	+0.15(+0.83%)
Dec 07, 2023	18.37	18.56	18.03	18.08	41,127	-0.22(-1.20%)
Dec 06, 2023	18.27	18.59	18.20	18.30	30,598	+0.15(+0.83%)
Dec 05, 2023	18.26	18.61	18.10	18.15	50,907	-0.31(-1.68%)
Dec 04, 2023	19.06	19.22	18.42	18.46	54,993	-0.70(-3.65%)
Dec 01, 2023	18.36	19.17	18.20	19.16	57,248	+0.80(+4.36%)
Nov 30, 2023	19.19	19.19	18.13	18.36	59,813	-0.76(-3.97%)
Nov 29, 2023	18.60	19.25	18.04	19.12	66,484	+0.62(+3.35%)
Nov 28, 2023	18.01	18.54	17.87	18.50	35,484	+0.45(+2.49%)
Nov 27, 2023	18.48	18.54	17.90	18.05	109,473	-0.37(-2.01%)
Nov 24, 2023	18.28	18.59	18.15	18.42	34,789	+0.14(+0.77%)
Nov 23, 2023	18.10	18.34	18.05	18.28	37,885	+0.18(+0.99%)
Nov 22, 2023	18.30	18.61	18.07	18.10	65,986	-0.10(-0.55%)
Nov 21, 2023	18.49	18.49	18.05	18.20	79,460	-0.31(-1.67%)
Nov 20, 2023	18.22	18.65	18.00	18.51	130,756	+0.33(+1.82%)
Nov 17, 2023	18.80	19.11	17.98	18.18	124,521	-0.22(-1.20%)
Nov 16, 2023	19.16	19.16	18.33	18.40	155,475	-0.92(-4.76%)
Nov 15, 2023	19.45	19.78	19.24	19.32	67,054	-0.03(-0.16%)
Nov 14, 2023	19.88	20.66	19.25	19.35	145,227	-0.20(-1.02%)
Nov 13, 2023	20.34	20.34	18.75	19.55	132,176	-0.95(-4.63%)
Nov 10, 2023	20.30	20.99	19.50	20.50	187,888	-0.16(-0.77%)
Nov 09, 2023	21.75	22.76	20.19	20.66	467,942	-6.14(-22.91%)
Nov 08, 2023	26.47	27.09	26.30	26.80	81,120	+0.51(+1.94%)
Nov 07, 2023	26.37	27.29	26.21	26.29	85,251	-0.52(-1.94%)
Nov 06, 2023	27.39	27.54	26.34	26.81	41,531	-0.64(-2.33%)
Nov 03, 2023	25.86	27.50	25.73	27.45	113,958	+1.92(+7.52%)
Nov 02, 2023	24.26	26.16	24.15	25.53	105,404	+1.51(+6.29%)

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.

Autocanada Inc (TSX: ACQ )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Autocanada Inc (TSX: ACQ )

Historical Prices

Sections

Services

Malvern Daily Record