Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Autocanada Inc (TSX: ACQ )

21.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 12.50 12.50 12.10 12.38 10,575 -0.37(-2.90%)
May 30, 2012 12.95 12.95 12.06 12.75 19,329 -0.16(-1.24%)
May 29, 2012 12.94 12.97 12.80 12.91 24,258 -0.03(-0.23%)
May 28, 2012 12.73 12.95 12.67 12.94 14,403 +0.45(+3.60%)
May 25, 2012 12.48 12.70 12.28 12.49 27,514 +0.01(+0.08%)
May 24, 2012 12.59 12.59 12.31 12.48 49,191 +0.20(+1.63%)
May 23, 2012 12.34 12.45 11.64 12.28 57,985 -0.02(-0.16%)
May 22, 2012 11.34 12.40 11.34 12.30 48,242 +0.83(+7.24%)
May 18, 2012 11.47 11.47 11.47 0 +0.47(+4.27%)
May 17, 2012 11.23 11.41 10.75 11.00 76,989 -0.46(-4.01%)
May 16, 2012 12.23 12.23 11.10 11.46 167,362 -0.94(-7.58%)
May 15, 2012 12.66 13.05 12.26 12.40 68,578 -0.35(-2.75%)
May 14, 2012 13.13 13.13 12.64 12.75 23,771 -0.39(-2.97%)
May 11, 2012 13.12 13.25 12.65 13.14 55,021 -0.05(-0.38%)
May 10, 2012 13.44 13.44 13.15 13.19 47,634 -0.08(-0.60%)
May 09, 2012 13.08 13.39 12.26 13.27 85,436 +0.04(+0.30%)
May 08, 2012 13.30 13.45 13.00 13.23 54,186 -0.01(-0.08%)
May 07, 2012 12.70 13.67 12.60 13.24 59,229 +0.34(+2.64%)
May 04, 2012 12.41 13.24 12.41 12.90 56,564 +0.58(+4.71%)
May 03, 2012 12.15 12.60 11.91 12.32 101,652 +0.17(+1.40%)
May 02, 2012 11.43 12.25 11.42 12.15 89,247 +0.82(+7.24%)
May 01, 2012 10.61 11.46 10.60 11.33 75,166 +0.73(+6.89%)
Apr 30, 2012 10.74 10.85 10.60 10.60 55,278 -0.03(-0.28%)
Apr 27, 2012 10.75 10.79 10.57 10.63 71,395 +0.09(+0.85%)
Apr 26, 2012 10.50 10.55 10.42 10.54 23,301 +0.13(+1.25%)
Apr 25, 2012 10.26 10.44 10.26 10.41 56,628 +0.15(+1.46%)
Apr 24, 2012 10.45 10.45 10.26 10.26 26,985 -0.07(-0.68%)
Apr 23, 2012 10.37 10.45 10.32 10.33 26,868 -0.03(-0.29%)
Apr 20, 2012 10.48 10.48 10.32 10.36 46,261 -0.08(-0.77%)
Apr 19, 2012 10.40 10.50 10.21 10.44 35,216 +0.09(+0.87%)
Apr 18, 2012 10.43 10.43 10.30 10.35 19,660 +0.00(+0.00%)
Apr 17, 2012 10.28 10.44 10.21 10.35 70,684 +0.15(+1.47%)
Apr 16, 2012 10.50 10.50 10.16 10.20 31,242 -0.09(-0.87%)
Apr 13, 2012 10.38 10.38 10.01 10.29 40,258 -0.11(-1.06%)
Apr 12, 2012 10.46 10.59 10.40 10.40 47,142 -0.01(-0.10%)
Apr 11, 2012 10.71 10.71 10.34 10.41 38,019 -0.24(-2.25%)
Apr 10, 2012 10.82 10.89 10.33 10.65 53,414 -0.20(-1.84%)
Apr 09, 2012 10.90 10.90 10.71 10.85 37,255 -0.01(-0.09%)
Apr 05, 2012 10.79 10.95 10.70 10.86 137,575 +0.16(+1.50%)
Apr 04, 2012 10.49 10.75 10.46 10.70 49,306 +0.30(+2.88%)
Apr 03, 2012 10.11 10.79 10.11 10.40 423,603 +0.40(+4.00%)
Apr 02, 2012 9.880 10.15 9.850 10.00 30,699 -0.18(-1.77%)
Mar 30, 2012 10.20 10.34 10.03 10.18 27,873 +0.00(+0.00%)
Mar 29, 2012 10.34 10.34 9.850 10.18 28,391 -0.16(-1.55%)
Mar 28, 2012 10.05 10.36 10.00 10.34 73,211 +0.50(+5.08%)
Mar 27, 2012 9.710 9.850 9.690 9.840 49,278 +0.00(+0.00%)
Mar 26, 2012 9.890 9.890 9.720 9.840 56,046 +0.21(+2.18%)
Mar 23, 2012 10.11 10.38 9.310 9.630 77,692 -0.27(-2.73%)
Mar 22, 2012 9.370 9.950 9.350 9.900 30,023 +0.60(+6.45%)
Mar 21, 2012 9.170 9.390 9.170 9.300 26,106 +0.15(+1.64%)
Mar 20, 2012 9.180 9.190 9.010 9.150 12,230 -0.05(-0.54%)
Mar 19, 2012 9.230 9.260 9.150 9.200 17,636 -0.03(-0.33%)
Mar 16, 2012 9.150 9.270 9.150 9.230 20,900 +0.15(+1.65%)
Mar 15, 2012 9.090 9.150 8.990 9.080 11,275 -0.02(-0.22%)
Mar 14, 2012 9.250 9.390 9.000 9.100 24,375 +0.00(+0.00%)
Mar 13, 2012 8.910 9.100 8.910 9.100 15,151 +0.25(+2.82%)
Mar 12, 2012 8.510 8.970 8.510 8.850 15,945 +0.41(+4.86%)
Mar 09, 2012 8.270 8.440 8.240 8.440 29,880 +0.10(+1.20%)
Mar 08, 2012 8.400 8.440 8.150 8.340 32,033 -0.06(-0.71%)
Mar 07, 2012 8.450 8.450 8.350 8.400 9,335 +0.00(+0.00%)
Mar 06, 2012 8.500 8.500 8.300 8.400 10,595 -0.10(-1.18%)
Mar 05, 2012 8.590 8.590 8.380 8.500 25,088 +0.01(+0.12%)
Mar 02, 2012 8.800 8.800 8.320 8.490 33,645 -0.31(-3.52%)
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.