AutoCanada Inc. (TSX:ACQ)
Canada
· Delayed Price · Currency is CAD 18.95
+1.18 (6.64%)
May 12, 2025, 4:00 PM EDT
AutoCanada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 17.80 | 18.89 | 17.80 | 18.78 | 18.78 | 5.68% | 30,951 |
| May 9, 2025 | 17.00 | 17.77 | 17.00 | 17.77 | 17.77 | 4.84% | 22,938 |
| May 8, 2025 | 16.58 | 17.00 | 16.39 | 16.95 | 16.95 | 2.54% | 20,700 |
| May 7, 2025 | 15.74 | 16.68 | 15.61 | 16.53 | 16.53 | 5.42% | 23,503 |
| May 6, 2025 | 15.49 | 15.99 | 15.29 | 15.68 | 15.68 | 0.26% | 17,000 |
| May 5, 2025 | 16.07 | 16.07 | 15.64 | 15.64 | 15.64 | -3.10% | 6,536 |
| May 2, 2025 | 16.07 | 16.55 | 16.07 | 16.14 | 16.14 | 0.56% | 11,600 |
| May 1, 2025 | 15.62 | 16.42 | 15.62 | 16.05 | 16.05 | 2.95% | 14,100 |
| Apr 30, 2025 | 15.62 | 15.81 | 15.53 | 15.59 | 15.59 | -0.83% | 3,000 |
| Apr 29, 2025 | 16.19 | 16.20 | 15.72 | 15.72 | 15.72 | -1.93% | 7,300 |
| Apr 28, 2025 | 15.76 | 16.13 | 15.51 | 16.03 | 16.03 | 1.84% | 11,600 |
| Apr 25, 2025 | 15.51 | 15.80 | 15.50 | 15.74 | 15.74 | - | 3,100 |
| Apr 24, 2025 | 15.78 | 16.02 | 15.68 | 15.74 | 15.74 | -1.62% | 4,200 |
| Apr 23, 2025 | 16.19 | 16.19 | 15.40 | 16.00 | 16.00 | 3.09% | 8,300 |
| Apr 22, 2025 | 15.70 | 15.72 | 15.41 | 15.52 | 15.52 | -1.15% | 900 |
| Apr 21, 2025 | 15.82 | 15.82 | 15.44 | 15.70 | 15.70 | -1.13% | 28,603 |
| Apr 17, 2025 | 15.42 | 16.04 | 15.42 | 15.88 | 15.88 | 3.39% | 15,820 |
| Apr 16, 2025 | 15.81 | 15.92 | 15.30 | 15.36 | 15.36 | -3.27% | 31,739 |
| Apr 15, 2025 | 16.07 | 16.07 | 15.56 | 15.88 | 15.88 | -1.24% | 5,707 |
| Apr 14, 2025 | 16.00 | 16.11 | 15.76 | 16.08 | 16.08 | 1.52% | 11,226 |
| Apr 11, 2025 | 15.58 | 16.22 | 15.58 | 15.84 | 15.84 | 2.72% | 36,800 |
| Apr 10, 2025 | 15.12 | 15.99 | 14.60 | 15.42 | 15.42 | -3.63% | 47,500 |
| Apr 9, 2025 | 14.75 | 16.28 | 14.66 | 16.00 | 16.00 | 9.29% | 16,600 |
| Apr 8, 2025 | 14.46 | 15.86 | 14.45 | 14.64 | 14.64 | -2.01% | 21,200 |
| Apr 7, 2025 | 14.03 | 15.42 | 14.03 | 14.94 | 14.94 | 2.61% | 22,430 |
| Apr 4, 2025 | 14.84 | 14.95 | 14.50 | 14.56 | 14.56 | -2.80% | 21,424 |
| Apr 3, 2025 | 15.29 | 15.68 | 14.68 | 14.98 | 14.98 | -6.37% | 16,734 |
| Apr 2, 2025 | 15.63 | 16.20 | 15.56 | 16.00 | 16.00 | 3.96% | 27,100 |
| Apr 1, 2025 | 16.14 | 16.18 | 15.30 | 15.39 | 15.39 | -5.64% | 19,922 |
| Mar 31, 2025 | 15.60 | 16.31 | 15.24 | 16.31 | 16.31 | 1.18% | 15,500 |
| Mar 28, 2025 | 16.59 | 16.76 | 16.03 | 16.12 | 16.12 | -3.07% | 10,100 |
| Mar 27, 2025 | 16.49 | 17.15 | 16.49 | 16.63 | 16.63 | -2.18% | 5,219 |
| Mar 26, 2025 | 17.25 | 17.53 | 17.00 | 17.00 | 17.00 | -2.30% | 11,358 |
| Mar 25, 2025 | 17.59 | 17.59 | 17.25 | 17.40 | 17.40 | -0.74% | 8,400 |
| Mar 24, 2025 | 17.16 | 17.90 | 17.16 | 17.53 | 17.53 | 0.06% | 8,326 |
| Mar 21, 2025 | 18.09 | 18.13 | 17.44 | 17.52 | 17.52 | -3.15% | 48,212 |
| Mar 20, 2025 | 17.49 | 18.56 | 16.96 | 18.09 | 18.09 | 9.64% | 59,422 |
| Mar 19, 2025 | 15.62 | 16.91 | 15.50 | 16.50 | 16.50 | 5.43% | 25,835 |
| Mar 18, 2025 | 15.34 | 16.08 | 15.34 | 15.65 | 15.65 | 0.45% | 19,530 |
| Mar 17, 2025 | 15.68 | 16.00 | 15.34 | 15.58 | 15.58 | 2.10% | 5,928 |
| Mar 14, 2025 | 15.50 | 15.99 | 15.25 | 15.26 | 15.26 | -1.55% | 12,112 |
| Mar 13, 2025 | 15.97 | 16.05 | 15.39 | 15.50 | 15.50 | -2.88% | 17,900 |
| Mar 12, 2025 | 15.97 | 16.46 | 15.92 | 15.96 | 15.96 | 1.59% | 2,514 |
| Mar 11, 2025 | 16.05 | 16.05 | 15.50 | 15.71 | 15.71 | -1.19% | 8,500 |
| Mar 10, 2025 | 16.21 | 16.21 | 15.87 | 15.90 | 15.90 | -1.91% | 3,900 |
| Mar 7, 2025 | 16.30 | 16.43 | 15.78 | 16.21 | 16.21 | 0.12% | 7,421 |
| Mar 6, 2025 | 16.60 | 16.60 | 16.10 | 16.19 | 16.19 | -3.46% | 13,909 |
| Mar 5, 2025 | 16.84 | 16.84 | 16.02 | 16.77 | 16.77 | 7.85% | 15,106 |
| Mar 4, 2025 | 16.74 | 16.88 | 15.52 | 15.55 | 15.55 | -8.64% | 45,707 |
| Mar 3, 2025 | 17.51 | 17.67 | 16.86 | 17.02 | 17.02 | -2.35% | 12,800 |