AutoCanada Inc. (TSX:ACQ)
Canada
· Delayed Price · Currency is CAD 21.75
+0.67 (3.18%)
At close: Dec 5, 2025
AutoCanada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.01 | 21.95 | 21.01 | 21.58 | - | 2.37% | 35,754 |
| Dec 4, 2025 | 20.20 | 21.14 | 20.20 | 21.08 | 21.08 | 4.36% | 43,677 |
| Dec 3, 2025 | 20.37 | 20.40 | 20.17 | 20.20 | 20.20 | -0.83% | 27,491 |
| Dec 2, 2025 | 20.47 | 20.50 | 20.24 | 20.37 | 20.37 | -0.39% | 49,391 |
| Dec 1, 2025 | 20.26 | 21.18 | 20.26 | 20.45 | 20.45 | -0.73% | 58,071 |
| Nov 28, 2025 | 20.95 | 20.95 | 20.01 | 20.60 | 20.60 | 1.88% | 25,929 |
| Nov 27, 2025 | 20.27 | 20.38 | 20.16 | 20.22 | 20.22 | -0.30% | 3,876 |
| Nov 26, 2025 | 20.58 | 20.66 | 20.28 | 20.28 | 20.28 | -1.79% | 33,517 |
| Nov 25, 2025 | 20.55 | 20.95 | 20.50 | 20.65 | 20.65 | 0.73% | 31,339 |
| Nov 24, 2025 | 20.68 | 21.01 | 20.47 | 20.50 | 20.50 | -0.53% | 69,033 |
| Nov 21, 2025 | 20.25 | 20.80 | 20.00 | 20.61 | 20.61 | 2.44% | 99,819 |
| Nov 20, 2025 | 21.00 | 21.57 | 20.09 | 20.12 | 20.12 | -3.27% | 105,544 |
| Nov 19, 2025 | 19.75 | 20.95 | 19.75 | 20.80 | 20.80 | 5.58% | 72,634 |
| Nov 18, 2025 | 19.10 | 19.76 | 19.10 | 19.70 | 19.70 | 1.44% | 68,964 |
| Nov 17, 2025 | 19.24 | 20.02 | 18.90 | 19.42 | 19.42 | 2.00% | 199,536 |
| Nov 14, 2025 | 17.99 | 19.55 | 17.24 | 19.04 | 19.04 | -13.45% | 365,834 |
| Nov 13, 2025 | 22.60 | 22.67 | 21.97 | 22.00 | 22.00 | -2.44% | 56,120 |
| Nov 12, 2025 | 23.50 | 23.70 | 22.36 | 22.55 | 22.55 | -3.01% | 106,176 |
| Nov 11, 2025 | 23.45 | 23.54 | 23.12 | 23.25 | 23.25 | -0.81% | 62,457 |
| Nov 10, 2025 | 23.99 | 24.07 | 23.33 | 23.44 | 23.44 | -2.21% | 67,393 |
| Nov 7, 2025 | 24.31 | 24.51 | 23.66 | 23.97 | 23.97 | -2.20% | 82,472 |
| Nov 6, 2025 | 25.23 | 25.90 | 24.51 | 24.51 | 24.51 | -4.41% | 60,678 |
| Nov 5, 2025 | 25.11 | 25.99 | 24.99 | 25.64 | 25.64 | 2.44% | 114,461 |
| Nov 4, 2025 | 25.01 | 25.70 | 24.77 | 25.03 | 25.03 | -2.07% | 240,782 |
| Nov 3, 2025 | 25.20 | 25.73 | 25.00 | 25.56 | 25.56 | 1.07% | 85,636 |
| Oct 31, 2025 | 24.91 | 25.52 | 24.87 | 25.29 | 25.29 | 2.18% | 35,043 |
| Oct 30, 2025 | 24.90 | 25.00 | 24.52 | 24.75 | 24.75 | -1.00% | 52,022 |
| Oct 29, 2025 | 26.15 | 26.47 | 25.00 | 25.00 | 25.00 | -6.51% | 111,743 |
| Oct 28, 2025 | 27.14 | 27.33 | 26.64 | 26.74 | 26.74 | -1.44% | 11,442 |
| Oct 27, 2025 | 27.70 | 27.70 | 26.98 | 27.13 | 27.13 | -1.88% | 29,153 |
| Oct 24, 2025 | 27.83 | 28.24 | 27.21 | 27.65 | 27.65 | -0.72% | 44,086 |
| Oct 23, 2025 | 26.70 | 27.86 | 26.65 | 27.85 | 27.85 | 3.84% | 56,724 |
| Oct 22, 2025 | 26.66 | 27.20 | 26.50 | 26.82 | 26.82 | -0.04% | 27,289 |
| Oct 21, 2025 | 27.19 | 27.19 | 26.70 | 26.83 | 26.83 | -0.59% | 145,160 |
| Oct 20, 2025 | 27.17 | 27.27 | 26.93 | 26.99 | 26.99 | -0.41% | 17,679 |
| Oct 17, 2025 | 27.28 | 27.65 | 26.97 | 27.10 | 27.10 | -1.67% | 27,848 |
| Oct 16, 2025 | 28.01 | 28.25 | 27.50 | 27.56 | 27.56 | -2.10% | 34,368 |
| Oct 15, 2025 | 28.24 | 28.34 | 27.87 | 28.15 | 28.15 | 0.04% | 58,178 |
| Oct 14, 2025 | 28.25 | 28.35 | 27.82 | 28.14 | 28.14 | -0.42% | 54,471 |
| Oct 10, 2025 | 29.26 | 29.64 | 28.22 | 28.26 | 28.26 | -4.14% | 41,269 |
| Oct 9, 2025 | 29.99 | 30.55 | 29.31 | 29.48 | 29.48 | -2.06% | 41,195 |
| Oct 8, 2025 | 31.40 | 31.40 | 29.86 | 30.10 | 30.10 | -4.14% | 64,122 |
| Oct 7, 2025 | 31.45 | 31.61 | 31.06 | 31.40 | 31.40 | -0.92% | 29,954 |
| Oct 6, 2025 | 32.00 | 32.09 | 31.35 | 31.69 | 31.69 | -1.28% | 42,141 |
| Oct 3, 2025 | 32.54 | 33.01 | 32.06 | 32.10 | 32.10 | -1.47% | 38,953 |
| Oct 2, 2025 | 32.02 | 32.76 | 31.50 | 32.58 | 32.58 | 2.45% | 47,279 |
| Oct 1, 2025 | 31.32 | 31.98 | 31.09 | 31.80 | 31.80 | 1.76% | 100,782 |
| Sep 30, 2025 | 31.58 | 31.82 | 30.75 | 31.25 | 31.25 | -0.89% | 42,251 |
| Sep 29, 2025 | 32.42 | 33.00 | 31.44 | 31.53 | 31.53 | -2.92% | 45,321 |
| Sep 26, 2025 | 33.10 | 33.10 | 32.37 | 32.48 | 32.48 | -1.37% | 20,708 |