Skip to main content

Autocanada Inc (TSX: ACQ )

26.88 +0.13 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 17.88 17.88 17.43 17.58 23,392 -0.26(-1.46%)
Jan 30, 2013 18.05 18.20 17.84 17.84 24,941 -0.10(-0.56%)
Jan 29, 2013 17.52 18.00 17.52 17.94 93,644 +0.45(+2.57%)
Jan 28, 2013 17.51 17.59 17.43 17.49 27,356 +0.02(+0.11%)
Jan 25, 2013 17.88 17.88 17.41 17.47 120,867 -0.10(-0.57%)
Jan 24, 2013 17.37 17.78 17.30 17.57 60,248 -0.03(-0.17%)
Jan 23, 2013 17.75 17.79 17.56 17.60 22,444 -0.11(-0.62%)
Jan 22, 2013 18.00 18.00 17.12 17.71 53,604 -0.24(-1.34%)
Jan 21, 2013 18.28 18.38 17.91 17.95 29,427 -0.03(-0.17%)
Jan 18, 2013 17.87 18.20 17.87 17.98 19,536 +0.25(+1.41%)
Jan 17, 2013 17.83 17.83 17.65 17.73 29,829 +0.09(+0.51%)
Jan 16, 2013 17.75 17.75 17.61 17.64 40,376 +0.00(+0.00%)
Jan 15, 2013 17.70 17.74 17.61 17.64 18,964 +0.04(+0.23%)
Jan 14, 2013 17.65 17.92 17.37 17.60 83,045 +0.28(+1.62%)
Jan 11, 2013 17.29 17.32 17.07 17.32 27,046 +0.33(+1.94%)
Jan 10, 2013 17.05 17.40 16.91 16.99 55,364 +0.10(+0.59%)
Jan 09, 2013 16.98 17.20 16.89 16.89 89,383 +0.29(+1.75%)
Jan 08, 2013 16.14 16.60 16.13 16.60 65,804 +0.59(+3.69%)
Jan 07, 2013 15.95 16.09 15.75 16.01 21,380 +0.11(+0.69%)
Jan 04, 2013 15.86 15.95 15.63 15.90 25,956 +0.05(+0.32%)
Jan 03, 2013 15.90 15.90 15.65 15.85 58,457 +0.10(+0.63%)
Jan 02, 2013 15.81 15.82 15.35 15.75 17,732 +0.40(+2.61%)
Dec 31, 2012 15.35 15.35 15.35 0 +0.10(+0.66%)
Dec 28, 2012 15.21 15.30 15.21 15.25 9,008 +0.04(+0.26%)
Dec 27, 2012 15.51 15.51 15.21 15.21 11,668 -0.29(-1.87%)
Dec 24, 2012 15.50 15.50 15.50 0 +0.21(+1.37%)
Dec 21, 2012 15.20 15.33 15.00 15.29 9,051 -0.01(-0.07%)
Dec 20, 2012 15.26 15.30 15.21 15.30 18,262 +0.05(+0.33%)
Dec 19, 2012 15.20 15.25 15.17 15.25 11,915 +0.08(+0.53%)
Dec 18, 2012 14.94 15.32 14.80 15.17 45,072 +0.30(+2.02%)
Dec 17, 2012 14.68 14.88 14.64 14.87 9,795 +0.27(+1.85%)
Dec 14, 2012 14.80 14.80 14.60 14.60 12,276 -0.13(-0.88%)
Dec 13, 2012 14.60 14.87 14.60 14.73 6,259 +0.04(+0.27%)
Dec 12, 2012 14.45 14.94 14.45 14.69 13,061 +0.18(+1.24%)
Dec 11, 2012 14.76 14.80 14.12 14.51 48,242 -0.37(-2.49%)
Dec 10, 2012 15.13 15.15 14.58 14.88 19,427 -0.13(-0.87%)
Dec 07, 2012 15.00 15.10 14.90 15.01 23,615 +0.02(+0.13%)
Dec 06, 2012 15.12 15.24 14.76 14.99 35,966 -0.01(-0.07%)
Dec 05, 2012 14.95 15.15 14.95 15.00 21,666 -0.07(-0.46%)
Dec 04, 2012 15.24 15.24 15.07 15.07 7,741 +0.04(+0.27%)
Nov 30, 2012 15.34 15.34 14.96 15.03 15,320 -0.24(-1.57%)
Nov 29, 2012 15.31 15.34 15.20 15.27 12,487 -0.03(-0.20%)
Nov 28, 2012 15.19 15.35 14.76 15.30 30,940 -0.17(-1.10%)
Nov 27, 2012 15.62 15.62 15.46 15.47 32,102 -0.02(-0.13%)
Nov 26, 2012 15.33 15.49 15.33 15.49 8,463 +0.25(+1.64%)
Nov 24, 2012 15.60 15.60 15.10 15.24 21,297 +0.00(+0.00%)
Nov 23, 2012 15.60 15.60 15.10 15.24 21,297 -0.25(-1.61%)
Nov 22, 2012 15.39 15.58 15.32 15.49 18,533 +0.10(+0.65%)
Nov 21, 2012 15.49 15.49 15.25 15.39 19,125 -0.06(-0.39%)
Nov 20, 2012 15.10 15.48 15.10 15.45 29,295 +0.48(+3.21%)
Nov 19, 2012 15.00 15.00 14.80 14.97 31,334 +0.35(+2.39%)
Nov 16, 2012 14.41 14.90 14.15 14.62 17,635 +0.29(+2.02%)
Nov 15, 2012 14.26 14.56 14.21 14.33 24,196 -0.23(-1.58%)
Nov 14, 2012 14.96 14.96 14.10 14.56 24,530 -0.36(-2.41%)
Nov 13, 2012 15.00 15.13 14.72 14.92 30,616 -0.08(-0.53%)
Nov 12, 2012 14.48 15.15 14.42 15.00 70,497 +0.67(+4.68%)
Nov 09, 2012 14.06 14.45 14.06 14.33 166,576 +0.28(+1.99%)
Nov 08, 2012 13.86 14.11 13.86 14.05 14,675 +0.09(+0.64%)
Nov 07, 2012 14.19 14.32 13.87 13.96 24,830 -0.26(-1.83%)
Nov 06, 2012 14.00 14.30 14.00 14.22 89,672 +0.22(+1.57%)
Nov 05, 2012 14.20 14.26 13.47 14.00 53,454 -0.27(-1.89%)
Nov 02, 2012 14.35 14.35 14.15 14.27 24,560 +0.01(+0.07%)
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.