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

Autocanada Inc (TSX: ACQ )

23.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 29, 2020 7.450 7.700 7.250 7.500 26,098 -0.02(-0.27%)
May 28, 2020 7.560 7.650 7.400 7.520 21,043 -0.02(-0.27%)
May 27, 2020 7.650 7.650 7.300 7.540 61,475 -0.14(-1.82%)
May 26, 2020 7.150 7.840 7.150 7.680 52,883 +0.53(+7.41%)
May 25, 2020 7.740 7.800 7.150 7.150 95,732 -0.25(-3.38%)
May 22, 2020 7.150 7.450 6.830 7.400 184,827 +0.26(+3.64%)
May 21, 2020 6.940 7.170 6.610 7.140 53,542 +0.23(+3.33%)
May 20, 2020 6.880 6.940 6.810 6.910 54,125 +0.13(+1.92%)
May 19, 2020 7.130 7.130 6.600 6.780 81,136 +0.06(+0.89%)
May 15, 2020 6.720 6.720 6.720 0 +0.36(+5.66%)
May 14, 2020 6.070 6.410 5.820 6.360 171,653 +0.30(+4.95%)
May 13, 2020 6.140 6.140 5.850 6.060 161,396 -0.04(-0.66%)
May 12, 2020 6.180 6.320 6.070 6.100 342,130 -0.06(-0.97%)
May 11, 2020 6.060 6.200 5.840 6.160 79,923 +0.03(+0.49%)
May 08, 2020 6.190 6.250 6.060 6.130 39,954 -0.02(-0.33%)
May 07, 2020 6.130 6.290 6.010 6.150 60,029 +0.07(+1.15%)
May 06, 2020 6.150 6.200 5.990 6.080 129,370 -0.06(-0.98%)
May 05, 2020 6.280 6.480 6.060 6.140 104,300 -0.12(-1.92%)
May 04, 2020 6.150 6.260 6.060 6.260 51,741 +0.00(+0.00%)
May 01, 2020 6.440 6.440 6.080 6.260 169,134 -0.29(-4.43%)
Apr 30, 2020 6.700 6.700 6.350 6.550 214,723 -0.19(-2.82%)
Apr 29, 2020 6.490 7.030 6.340 6.740 217,706 +0.34(+5.31%)
Apr 28, 2020 6.610 6.610 6.150 6.400 129,221 +0.06(+0.95%)
Apr 27, 2020 5.990 6.420 5.970 6.340 113,878 +0.39(+6.55%)
Apr 24, 2020 6.090 6.200 5.910 5.950 106,019 -0.08(-1.33%)
Apr 23, 2020 6.150 6.170 6.000 6.030 71,439 -0.04(-0.66%)
Apr 22, 2020 6.000 6.350 6.000 6.070 68,934 +0.08(+1.34%)
Apr 21, 2020 5.990 6.250 5.750 5.990 208,827 -0.32(-5.07%)
Apr 20, 2020 6.430 6.870 6.120 6.310 258,736 -0.27(-4.10%)
Apr 17, 2020 6.230 6.650 6.230 6.580 181,396 +0.50(+8.22%)
Apr 16, 2020 5.950 6.140 5.800 6.080 59,861 +0.10(+1.67%)
Apr 15, 2020 6.160 6.190 5.950 5.980 92,981 -0.28(-4.47%)
Apr 14, 2020 6.120 6.500 6.120 6.260 192,056 +0.18(+2.96%)
Apr 13, 2020 5.750 6.250 5.570 6.080 130,120 +0.04(+0.66%)
Apr 09, 2020 6.040 6.040 6.040 0 -0.57(-8.62%)
Apr 08, 2020 5.810 6.690 5.740 6.610 136,485 +0.99(+17.62%)
Apr 07, 2020 5.540 6.330 5.540 5.620 164,705 +0.23(+4.27%)
Apr 06, 2020 5.230 5.800 5.050 5.390 86,386 +0.30(+5.89%)
Apr 03, 2020 5.000 5.150 4.930 5.090 65,301 +0.11(+2.21%)
Apr 02, 2020 4.970 5.220 4.870 4.980 554,612 +0.07(+1.43%)
Apr 01, 2020 5.230 5.230 4.830 4.910 340,833 -0.44(-8.22%)
Mar 31, 2020 5.230 5.440 5.060 5.350 174,232 +0.19(+3.68%)
Mar 30, 2020 5.350 5.500 4.950 5.160 114,164 -0.17(-3.19%)
Mar 27, 2020 5.890 5.890 5.250 5.330 156,269 -0.67(-11.17%)
Mar 26, 2020 6.000 6.590 5.740 6.000 171,240 +0.51(+9.29%)
Mar 25, 2020 5.010 5.930 5.010 5.490 204,580 +0.50(+10.02%)
Mar 24, 2020 5.020 5.370 4.700 4.990 555,254 +0.21(+4.39%)
Mar 23, 2020 4.750 5.400 4.750 4.780 316,601 -0.03(-0.62%)
Mar 20, 2020 4.980 5.530 4.810 4.810 429,827 -0.07(-1.43%)
Mar 19, 2020 4.770 5.650 4.770 4.880 282,522 -0.25(-4.87%)
Mar 18, 2020 6.000 6.000 4.600 5.130 205,794 -1.17(-18.57%)
Mar 17, 2020 7.170 7.170 6.110 6.300 141,569 -0.57(-8.30%)
Mar 16, 2020 7.080 8.300 6.760 6.870 325,852 -1.05(-13.26%)
Mar 13, 2020 8.000 8.000 6.600 7.920 249,992 +1.71(+27.54%)
Mar 12, 2020 7.200 7.200 6.090 6.210 271,169 -1.44(-18.82%)
Mar 11, 2020 8.450 8.490 7.580 7.650 175,049 -0.91(-10.63%)
Mar 10, 2020 8.850 9.400 8.480 8.560 221,502 -0.14(-1.61%)
Mar 09, 2020 9.680 9.680 8.480 8.700 366,004 -1.49(-14.62%)
Mar 06, 2020 10.12 10.50 9.980 10.19 140,921 -0.20(-1.92%)
Mar 05, 2020 10.78 10.86 10.26 10.39 66,680 -0.59(-5.37%)
Mar 04, 2020 10.85 11.05 10.58 10.98 65,136 +0.25(+2.33%)
Mar 03, 2020 11.54 11.55 10.65 10.73 220,501 -0.53(-4.71%)
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.