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

Autocanada Inc (TSX: ACQ )

23.51 -0.40 (-1.67%)
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 (%)
Aug 31, 2020 15.50 15.59 14.25 15.02 252,481 -0.44(-2.85%)
Aug 28, 2020 15.35 15.69 15.12 15.46 49,794 +0.00(+0.00%)
Aug 27, 2020 15.15 15.51 14.94 15.46 89,645 +0.25(+1.64%)
Aug 26, 2020 16.15 16.15 14.91 15.21 143,758 -0.95(-5.88%)
Aug 25, 2020 16.41 16.49 15.52 16.16 136,093 -0.05(-0.31%)
Aug 24, 2020 15.36 16.45 15.36 16.21 144,636 +0.81(+5.26%)
Aug 21, 2020 15.84 15.84 15.02 15.40 107,933 -0.56(-3.51%)
Aug 20, 2020 16.08 16.26 15.86 15.96 36,816 -0.27(-1.66%)
Aug 19, 2020 15.83 16.32 15.83 16.23 116,582 +0.08(+0.50%)
Aug 18, 2020 16.17 16.83 15.80 16.15 126,782 -0.16(-0.98%)
Aug 17, 2020 17.80 17.90 15.95 16.31 166,060 -1.39(-7.85%)
Aug 14, 2020 17.98 18.37 17.49 17.70 365,293 +0.12(+0.68%)
Aug 13, 2020 16.83 17.89 16.64 17.58 489,115 +1.16(+7.06%)
Aug 12, 2020 15.20 16.55 14.63 16.42 316,925 +1.22(+8.03%)
Aug 11, 2020 14.20 15.20 14.20 15.20 85,982 +1.03(+7.27%)
Aug 10, 2020 14.21 14.57 14.13 14.17 29,458 -0.06(-0.42%)
Aug 07, 2020 14.28 14.64 13.94 14.23 76,089 -0.09(-0.63%)
Aug 06, 2020 14.52 14.69 14.32 14.32 46,638 -0.23(-1.58%)
Aug 05, 2020 14.10 14.74 13.87 14.55 115,003 +0.50(+3.56%)
Aug 04, 2020 13.68 14.30 13.68 14.05 77,921 +0.00(+0.00%)
Jul 31, 2020 14.05 14.05 14.05 0 -0.39(-2.70%)
Jul 30, 2020 14.19 14.67 14.19 14.44 55,460 -0.20(-1.37%)
Jul 29, 2020 14.52 14.70 14.41 14.64 64,049 +0.08(+0.55%)
Jul 28, 2020 14.25 14.63 14.03 14.56 70,272 -0.03(-0.21%)
Jul 27, 2020 14.18 14.59 13.62 14.59 101,070 +0.49(+3.48%)
Jul 24, 2020 13.57 14.25 13.50 14.10 134,802 +0.36(+2.62%)
Jul 23, 2020 11.85 14.17 11.85 13.74 277,354 +2.00(+17.04%)
Jul 22, 2020 11.45 11.88 11.19 11.74 36,747 +0.44(+3.89%)
Jul 21, 2020 11.28 11.50 11.22 11.30 23,155 +0.08(+0.71%)
Jul 20, 2020 11.54 11.54 11.08 11.22 30,305 -0.33(-2.86%)
Jul 17, 2020 11.82 11.82 11.38 11.55 14,669 -0.24(-2.04%)
Jul 16, 2020 11.58 11.86 11.24 11.79 51,347 +0.12(+1.03%)
Jul 15, 2020 11.01 11.89 10.99 11.67 137,743 +0.92(+8.56%)
Jul 14, 2020 10.75 10.82 10.49 10.75 26,747 -0.03(-0.28%)
Jul 13, 2020 11.45 11.45 10.75 10.78 64,832 -0.61(-5.36%)
Jul 10, 2020 11.41 11.59 11.17 11.39 106,991 -0.19(-1.64%)
Jul 09, 2020 11.31 11.91 11.31 11.58 92,615 +0.23(+2.03%)
Jul 08, 2020 11.31 11.50 11.31 11.35 125,223 +0.02(+0.18%)
Jul 07, 2020 11.35 11.45 11.31 11.33 203,239 -0.15(-1.31%)
Jul 06, 2020 11.20 11.59 11.20 11.48 259,962 +0.50(+4.55%)
Jul 03, 2020 11.09 11.30 10.86 10.98 145,968 -0.02(-0.18%)
Jul 02, 2020 10.73 11.08 10.67 11.00 162,563 +0.30(+2.80%)
Jun 30, 2020 10.70 10.70 10.70 0 -0.05(-0.47%)
Jun 29, 2020 10.22 10.75 10.04 10.75 131,818 +0.64(+6.33%)
Jun 26, 2020 9.790 10.20 9.720 10.11 62,294 +0.10(+1.00%)
Jun 25, 2020 10.04 10.12 9.710 10.01 59,310 +0.16(+1.62%)
Jun 24, 2020 9.890 10.06 9.480 9.850 106,811 -0.21(-2.09%)
Jun 23, 2020 8.930 10.26 8.860 10.06 242,008 +1.07(+11.90%)
Jun 22, 2020 9.030 9.120 8.890 8.990 26,972 -0.19(-2.07%)
Jun 19, 2020 9.100 9.240 8.870 9.180 92,334 +0.14(+1.55%)
Jun 18, 2020 8.970 9.060 8.790 9.040 32,455 +0.14(+1.57%)
Jun 17, 2020 9.460 9.500 8.890 8.900 72,790 -0.61(-6.41%)
Jun 16, 2020 9.800 9.890 9.460 9.510 109,743 +0.07(+0.74%)
Jun 15, 2020 9.170 9.640 8.740 9.440 68,453 +0.17(+1.83%)
Jun 12, 2020 9.190 9.500 9.040 9.270 16,009 +0.28(+3.11%)
Jun 11, 2020 9.160 9.280 8.660 8.990 245,528 -0.32(-3.44%)
Jun 10, 2020 9.220 9.670 9.120 9.310 120,382 -0.05(-0.53%)
Jun 09, 2020 9.260 9.400 8.890 9.360 75,352 +0.09(+0.97%)
Jun 08, 2020 10.33 10.33 9.160 9.270 283,045 -0.66(-6.65%)
Jun 05, 2020 10.20 10.87 9.910 9.930 447,489 +0.00(+0.00%)
Jun 04, 2020 9.250 10.41 8.900 9.930 668,462 +0.65(+7.00%)
Jun 03, 2020 8.710 9.620 8.350 9.280 727,432 +0.95(+11.40%)
Jun 02, 2020 7.990 9.060 7.960 8.330 193,421 +0.56(+7.21%)
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.