Stock Quote

Autocanada Inc (TSX: ACQ )

32.28 CAD -0.50 (-1.53%)
Streaming Delayed Price Updated: 4:30 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 32.03 32.83 30.86 32.28 153,948 -0.50(-1.53%)
Nov 29, 2021 32.53 33.07 31.13 32.78 239,947 +0.48(+1.49%)
Nov 26, 2021 33.25 33.25 31.93 32.30 116,435 -1.32(-3.93%)
Nov 25, 2021 33.11 33.79 33.03 33.62 126,567 +0.63(+1.91%)
Nov 24, 2021 33.34 33.42 32.78 32.99 307,985 -0.71(-2.11%)
Nov 23, 2021 35.00 35.33 33.43 33.70 192,564 -1.12(-3.22%)
Nov 22, 2021 35.55 36.09 34.82 34.82 104,876 -0.61(-1.72%)
Nov 19, 2021 35.89 36.10 35.11 35.43 170,088 -0.42(-1.17%)
Nov 18, 2021 36.73 36.07 35.81 35.85 146,808 -0.88(-2.40%)
Nov 17, 2021 37.09 37.26 36.28 36.73 142,393 -0.05(-0.14%)
Nov 16, 2021 37.51 37.53 36.13 36.78 219,290 -0.56(-1.50%)
Nov 15, 2021 38.50 39.26 37.29 37.34 173,470 -0.74(-1.94%)
Nov 12, 2021 38.57 39.23 37.70 38.08 292,021 +0.06(+0.16%)
Nov 11, 2021 40.93 41.00 37.75 38.02 504,697 -2.10(-5.23%)
Nov 10, 2021 48.29 40.12 1,159,515 -7.57(-15.87%)
Nov 09, 2021 47.41 48.29 47.05 47.69 82,734 +0.29(+0.61%)
Nov 08, 2021 47.25 47.68 46.38 47.40 88,365 +0.24(+0.51%)
Nov 05, 2021 46.94 47.55 44.60 47.16 156,147 +0.17(+0.36%)
Nov 04, 2021 45.87 48.33 45.87 46.99 95,646 +1.20(+2.62%)
Nov 03, 2021 46.17 47.29 45.45 45.79 48,649 -0.38(-0.82%)
Nov 02, 2021 44.26 46.24 44.26 46.17 127,445 +2.05(+4.65%)
Nov 01, 2021 45.39 45.84 44.12 44.12 74,265 -0.47(-1.05%)
Oct 29, 2021 43.30 45.36 43.30 44.59 83,391 +0.79(+1.80%)
Oct 28, 2021 43.74 44.20 42.81 43.80 85,596 +0.50(+1.15%)
Oct 27, 2021 42.90 43.75 41.77 43.30 149,332 +0.29(+0.67%)
Oct 26, 2021 45.15 43.01 193,894 -1.72(-3.85%)
Oct 25, 2021 47.83 48.00 44.70 44.73 263,577 -3.43(-7.12%)
Oct 22, 2021 45.92 48.65 45.33 48.16 111,366 +2.21(+4.81%)
Oct 21, 2021 42.90 46.05 42.90 45.95 106,398 +2.98(+6.94%)
Oct 20, 2021 42.95 44.30 42.36 42.97 158,036 -0.03(-0.07%)
Oct 19, 2021 43.87 44.50 42.88 43.00 160,798 -0.70(-1.60%)
Oct 18, 2021 44.64 44.77 43.06 43.70 90,966 -0.63(-1.42%)
Oct 15, 2021 44.40 44.70 43.68 44.33 41,911 -0.06(-0.14%)
Oct 14, 2021 44.94 46.05 44.10 44.39 76,140 -0.25(-0.56%)
Oct 13, 2021 45.06 45.65 44.50 44.64 74,968 -0.42(-0.93%)
Oct 12, 2021 46.30 46.41 44.90 45.06 76,681 -1.10(-2.38%)
Oct 08, 2021 46.16 46.16 46.16 0 -1.43(-3.00%)
Oct 07, 2021 46.48 48.94 46.48 47.59 104,128 +1.42(+3.08%)
Oct 06, 2021 45.96 46.86 45.00 46.17 95,449 +0.46(+1.01%)
Oct 05, 2021 45.57 46.38 45.21 45.71 52,499 -0.13(-0.28%)
Oct 04, 2021 47.42 47.70 44.93 45.84 107,451 -1.53(-3.23%)
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.