Dark

AFCC
AUTOMOTIVE FINCO CORP
stock CVE

Inactive

Apr 20, 2021

1.67CAD-2.907%(-0.05)85,743

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-20	1.6900	1.7000	1.6700	1.6700	-2.907%	85,743	0.000%
2021-04-19	1.7200	1.7200	1.7100	1.7200	+0.585%	7,301	-2.907%
2021-04-16	1.7100	1.7300	1.6800	1.7100	+1.183%	11,139	-2.339%
2021-04-15	1.7100	1.7100	1.6900	1.6900	-1.170%	7,602	-1.183%
2021-04-14	1.6800	1.7100	1.6800	1.7100	+1.183%	5,530	-2.339%
2021-04-13	1.7400	1.7400	1.6800	1.6900	-2.874%	16,879	-1.183%
2021-04-12	1.7400	1.7400	1.7300	1.7400	0.000%	11,740	-4.023%
2021-04-09	1.7300	1.7500	1.7200	1.7400	+0.578%	12,752	-4.023%
2021-04-08	1.7500	1.7500	1.7300	1.7300	-0.575%	20,128	-3.468%
2021-04-07	1.7400	1.7500	1.7400	1.7400	-0.571%	2,900	-4.023%
2021-04-06	1.7400	1.7500	1.7400	1.7500	0.000%	25,815	-4.571%
2021-04-05	1.7400	1.7500	1.7400	1.7500	+0.575%	17,296	-4.571%
2021-04-01	1.7200	1.7400	1.7200	1.7400	+2.353%	7,938	-4.023%
2021-03-31	1.7200	1.7500	1.6700	1.7000	-2.299%	15,775	-1.765%
2021-03-30	1.7500	1.7500	1.7200	1.7400	0.000%	5,671	-4.023%
2021-03-29	1.7500	1.7500	1.7200	1.7400	+1.163%	17,887	-4.023%
2021-03-26	1.7200	1.7300	1.7100	1.7200	+4.878%	6,700	-2.907%
2021-03-25	1.7000	1.7000	1.6000	1.6400	-3.529%	100,518	+1.829%
2021-03-24	1.7200	1.7500	1.6900	1.7000	+0.592%	50,170	-1.765%
2021-03-23	1.7100	1.7100	1.6900	1.6900	+1.198%	11,395	-1.183%
2021-03-22	1.6800	1.7000	1.6700	1.6700	+1.212%	13,661	0.000%
2021-03-19	1.6500	1.6500	1.6400	1.6500	0.000%	1,751	+1.212%
2021-03-18	1.6900	1.6900	1.6100	1.6500	+0.610%	16,400	+1.212%
2021-03-17	1.6300	1.6400	1.6200	1.6400	0.000%	19,187	+1.829%
2021-03-16	1.6200	1.6500	1.6200	1.6400	+1.863%	16,906	+1.829%
2021-03-15	1.6200	1.6400	1.6000	1.6100	-0.617%	20,369	+3.727%
2021-03-12	1.6100	1.6200	1.6100	1.6200	+1.887%	8,640	+3.086%
2021-03-11	1.6300	1.6500	1.5900	1.5900	-3.049%	37,600	+5.031%
2021-03-10	1.6100	1.6400	1.6000	1.6400	+2.500%	52,705	+1.829%
2021-03-09	1.6000	1.6400	1.6000	1.6000	0.000%	103,294	+4.375%
2021-03-08	1.6000	1.6000	1.6000	1.6000	0.000%	7,650	+4.375%
2021-03-05	1.6000	1.6000	1.5800	1.6000	+0.629%	23,000	+4.375%
2021-03-04	1.5900	1.6100	1.5800	1.5900	+0.633%	22,160	+5.031%
2021-03-03	1.5800	1.6000	1.5800	1.5800	-0.629%	18,687	+5.696%
2021-03-02	1.5900	1.6000	1.5800	1.5900	+0.633%	9,326	+5.031%
2021-03-01	1.5800	1.6200	1.5800	1.5800	-0.629%	40,584	+5.696%
2021-02-26	1.5900	1.6500	1.5900	1.5900	-3.049%	14,379	+5.031%
2021-02-25	1.6400	1.6400	1.6200	1.6400	0.000%	39,621	+1.829%
2021-02-24	1.6400	1.6400	1.6000	1.6400	+2.500%	25,525	+1.829%
2021-02-23	1.6000	1.6200	1.6000	1.6000	-1.235%	44,480	+4.375%
2021-02-22	1.6200	1.6500	1.5800	1.6200	+3.185%	140,091	+3.086%
2021-02-19	1.5700	1.6000	1.5700	1.5700	-1.875%	85,310	+6.369%
2021-02-05	1.6000	1.6300	1.6000	1.6000	-2.439%	139,074	+4.375%
2021-02-04	1.6400	1.6400	1.6100	1.6400	+1.235%	26,410	+1.829%
2021-02-03	1.6200	1.6200	1.6200	1.6200	+2.532%	5,376	+3.086%
2021-02-01	1.5800	1.5800	1.5400	1.5800	+1.935%	11,784	+5.696%
2021-01-28	1.5500	1.5700	1.5500	1.5500	-3.125%	5,240	+7.742%
2021-01-27	1.6000	1.6400	1.6000	1.6000	-0.621%	9,235	+4.375%
2021-01-26	1.6100	1.6500	1.6000	1.6100	-2.424%	11,675	+3.727%
2021-01-25	1.6500	1.6500	1.6000	1.6500	+3.125%	116,867	+1.212%
2021-01-22	1.6000	1.6300	1.5800	1.6000	-4.762%	15,509	+4.375%
2021-01-21	1.6800	1.6800	1.5300	1.6800	+12.000%	84,246	-0.595%
2021-01-20	1.5000	1.6000	1.4900	1.5000	-5.063%	67,341	+11.333%
2021-01-19	1.5800	1.5800	1.5300	1.5800	+3.268%	15,000	+5.696%
2021-01-18	1.5300	1.5500	1.5200	1.5300	-1.290%	12,750	+9.150%
2021-01-15	1.5500	1.5700	1.5200	1.5500	+1.974%	13,770	+7.742%
2021-01-14	1.5200	1.5200	1.5000	1.5200	+1.333%	25,055	+9.868%
2021-01-13	1.5000	1.5200	1.5000	1.5000	-1.316%	25,697	+11.333%
2021-01-12	1.5200	1.5400	1.4900	1.5200	-1.935%	38,400	+9.868%
2021-01-11	1.5500	1.5500	1.4900	1.5500	+2.649%	22,195	+7.742%
2021-01-07	1.5100	1.6000	1.5100	1.5100	+0.667%	37,031	+10.596%
2021-01-05	1.5000	1.5500	1.5000	1.5000	-3.226%	24,425	+11.333%
2021-01-04	1.5500	1.5500	1.5200	1.5500	+1.307%	15,148	+7.742%
2020-12-31	1.5300	1.5300	1.4700	1.5300	+2.000%	4,903	+9.150%
2020-12-30	1.5000	1.5000	1.4900	1.5000	+0.671%	9,093	+11.333%
2020-12-29	1.4900	1.5300	1.4900	1.4900	-2.614%	19,796	+12.081%
2020-12-24	1.5300	1.5900	1.5300	1.5300	+2.000%	15,347	+9.150%
2020-12-23	1.5000	1.5600	1.5000	1.5000	-3.226%	130,862	+11.333%
2020-12-22	1.5500	1.5500	1.5000	1.5500	0.000%	32,750	+7.742%
2020-12-21	1.5500	1.5500	1.5000	1.5500	+3.333%	33,764	+7.742%
2020-12-17	1.5000	1.5000	1.4500	1.5000	0.000%	10,720	+11.333%
2020-12-16	1.5000	1.5000	1.4500	1.5000	+3.448%	9,470	+11.333%
2020-12-15	1.4500	1.4500	1.4500	1.4500	-2.685%	687	+15.172%
2020-12-14	1.4900	1.5000	1.4500	1.4900	+0.676%	19,551	+12.081%
2020-12-11	1.4800	1.4800	1.4500	1.4800	0.000%	972	+12.838%
2020-12-10	1.4800	1.4800	1.4500	1.4800	+2.069%	11,000	+12.838%
2020-12-09	1.4500	1.4800	1.4500	1.4500	-0.685%	1,500	+15.172%
2020-12-08	1.4600	1.4700	1.4600	1.4600	+0.690%	2,800	+14.384%
2020-12-07	1.4500	1.4500	1.4300	1.4500	-0.685%	29,296	+15.172%
2020-12-04	1.4600	1.4800	1.4600	1.4600	+2.817%	4,854	+14.384%
2020-12-02	1.4200	1.4700	1.4200	1.4200	-3.401%	10,000	+17.606%
2020-12-01	1.4700	1.5000	1.4700	1.4700	-0.676%	11,227	+13.605%
2020-11-30	1.4800	1.4800	1.4600	1.4800	+1.370%	46,697	+12.838%
2020-11-27	1.4600	1.4600	1.4400	1.4600	+4.286%	7,630	+14.384%
2020-11-26	1.4000	1.4900	1.4000	1.4000	-5.405%	42,330	+19.286%
2020-11-25	1.4800	1.4800	1.4700	1.4800	+0.680%	31,469	+12.838%
2020-11-24	1.4700	1.4900	1.4600	1.4700	0.000%	5,000	+13.605%
2020-11-23	1.4700	1.5000	1.4400	1.4700	-2.000%	38,255	+13.605%
2020-11-20	1.5000	1.5000	1.5000	1.5000	0.000%	200	+11.333%
2020-11-19	1.5000	1.5000	1.4400	1.5000	+4.167%	13,335	+11.333%
2020-11-18	1.4400	1.5000	1.4400	1.4400	-4.000%	3,700	+15.972%
2020-11-17	1.5000	1.5000	1.4800	1.5000	0.000%	5,167	+11.333%
2020-11-16	1.5000	1.5000	1.4800	1.5000	+0.671%	8,373	+11.333%
2020-11-13	1.4900	1.4900	1.4900	1.4900	0.000%	300	+12.081%
2020-11-11	1.4900	1.5000	1.4800	1.4900	-0.667%	11,900	+12.081%
2020-11-10	1.5000	1.5000	1.4900	1.5000	+3.448%	9,920	+11.333%
2020-11-09	1.4500	1.5000	1.4500	1.4500	-0.685%	1,666	+15.172%
2020-11-06	1.4600	1.4600	1.4600	1.4600	-2.667%	10,500	+14.384%
2020-11-05	1.5000	1.5000	1.4500	1.5000	0.000%	8,650	+11.333%
2020-11-04	1.5000	1.5000	1.5000	1.5000	+7.143%	837	+11.333%
2020-11-03	1.4000	1.4600	1.4000	1.4000	-3.448%	49,939	+19.286%
2020-11-02	1.4500	1.4500	1.4000	1.4500	-3.333%	4,300	+15.172%
2020-10-30	1.5000	1.5000	1.5000	1.5000	0.000%	4,560	+11.333%
2020-10-28	1.5000	1.5000	1.4900	1.5000	+1.351%	1,520	+11.333%
2020-10-27	1.4800	1.4800	1.4800	1.4800	0.000%	10,000	+12.838%
2020-10-26	1.4800	1.4900	1.4800	1.4800	+0.680%	3,325	+12.838%
2020-10-23	1.4700	1.4700	1.4600	1.4700	0.000%	1,766	+13.605%
2020-10-22	1.4700	1.4800	1.4700	1.4700	0.000%	784	+13.605%
2020-10-21	1.4700	1.4700	1.4700	1.4700	-1.342%	1,783	+13.605%
2020-10-19	1.4900	1.5000	1.4900	1.4900	+2.759%	1,600	+12.081%
2020-10-16	1.4500	1.4500	1.4500	1.4500	-3.333%	277	+15.172%
2020-10-13	1.5000	1.5700	1.5000	1.5000	-1.961%	1,470	+11.333%
2020-10-09	1.5300	1.5300	1.5300	1.5300	+2.000%	24,378	+9.150%
2020-10-07	1.5000	1.5100	1.5000	1.5000	-1.961%	500	+11.333%
2020-10-05	1.5300	1.5300	1.5300	1.5300	+2.000%	100	+9.150%
2020-09-30	1.5000	1.5300	1.5000	1.5000	+4.895%	4,075	+11.333%
2020-09-29	1.4300	1.4300	1.4300	1.4300	-1.379%	900	+16.783%
2020-09-28	1.4500	1.5300	1.4200	1.4500	+2.113%	6,312	+15.172%
2020-09-25	1.4200	1.4200	1.3700	1.4200	0.000%	2,800	+17.606%
2020-09-24	1.4200	1.4200	1.4200	1.4200	-4.698%	400	+17.606%
2020-09-23	1.4900	1.4900	1.4900	1.4900	-0.667%	400	+12.081%
2020-09-22	1.5000	1.5000	1.5000	1.5000	+5.634%	123	+11.333%
2020-09-21	1.4200	1.5000	1.3600	1.4200	-4.054%	31,572	+17.606%
2020-09-17	1.4800	1.4800	1.4800	1.4800	-3.268%	2,500	+12.838%
2020-09-16	1.5300	1.5500	1.5000	1.5300	+1.325%	8,100	+9.150%
2020-09-15	1.5100	1.5300	1.5000	1.5100	-2.581%	2,326	+10.596%
2020-09-14	1.5500	1.6000	1.5500	1.5500	-3.125%	2,563	+7.742%
2020-09-11	1.6000	1.6000	1.5200	1.6000	+5.263%	67,100	+4.375%
2020-09-10	1.5200	1.5200	1.5200	1.5200	+7.042%	1,625	+9.868%
2020-09-08	1.4200	1.4500	1.4200	1.4200	-6.579%	2,100	+17.606%
2020-09-04	1.5200	1.5200	1.5200	1.5200	+8.571%	100	+9.868%
2020-09-02	1.4000	1.4500	1.4000	1.4000	-3.448%	28,468	+19.286%
2020-09-01	1.4500	1.4800	1.4500	1.4500	-4.605%	3,000	+15.172%
2020-08-31	1.5200	1.5200	1.5200	1.5200	0.000%	200	+9.868%
2020-08-28	1.5200	1.5200	1.5200	1.5200	-1.299%	600	+9.868%
2020-08-27	1.5400	1.5400	1.5300	1.5400	0.000%	2,500	+8.442%
2020-08-26	1.5400	1.5400	1.5400	1.5400	-0.645%	380	+8.442%
2020-08-25	1.5500	1.5500	1.4300	1.5500	+9.155%	25,860	+7.742%
2020-08-24	1.4200	1.4300	1.4200	1.4200	+0.709%	3,650	+17.606%
2020-08-18	1.4100	1.4100	1.4100	1.4100	0.000%	1,500	+18.440%
2020-08-17	1.4100	1.4500	1.4100	1.4100	-4.730%	10,782	+18.440%
2020-08-14	1.4800	1.4800	1.4800	1.4800	+5.714%	285	+12.838%
2020-08-12	1.4000	1.4400	1.3700	1.4000	+2.941%	9,300	+19.286%
2020-08-10	1.3600	1.4600	1.3600	1.3600	0.000%	389	+22.794%
2020-08-07	1.3600	1.4000	1.3600	1.3600	-6.207%	3,596	+22.794%
2020-08-06	1.4500	1.4500	1.4500	1.4500	0.000%	430	+15.172%
2020-08-05	1.4500	1.4500	1.4000	1.4500	+2.113%	10,200	+15.172%
2020-07-31	1.4200	1.4200	1.4200	1.4200	+1.429%	1,752	+17.606%
2020-07-30	1.4000	1.5000	1.4000	1.4000	-11.392%	2,270	+19.286%
2020-07-29	1.5800	1.5800	1.5200	1.5800	-3.067%	19,138	+5.696%
2020-07-28	1.6300	1.6300	1.6300	1.6300	+13.194%	950	+2.454%
2020-07-27	1.4400	1.4400	1.4400	1.4400	+6.667%	400	+15.972%
2020-07-23	1.3500	1.3500	1.3500	1.3500	+2.273%	4,000	+23.704%
2020-07-21	1.3200	1.3700	1.3200	1.3200	-2.222%	7,200	+26.515%
2020-07-17	1.3500	1.3500	1.3500	1.3500	0.000%	714	+23.704%
2020-07-16	1.3500	1.4100	1.3400	1.3500	0.000%	2,248	+23.704%
2020-07-15	1.3500	1.3500	1.3500	1.3500	+4.651%	182	+23.704%
2020-07-14	1.2900	1.3500	1.2900	1.2900	-12.245%	4,400	+29.457%
2020-07-13	1.4700	1.4700	1.4700	1.4700	-1.342%	1,575	+13.605%
2020-07-10	1.4900	1.4900	1.4900	1.4900	+12.879%	266	+12.081%
2020-07-08	1.3200	1.3300	1.3200	1.3200	-1.493%	700	+26.515%
2020-07-07	1.3400	1.3400	1.3400	1.3400	+2.290%	500	+24.627%
2020-07-06	1.3100	1.3100	1.3100	1.3100	+1.550%	329	+27.481%
2020-07-02	1.2900	1.3300	1.2900	1.2900	-2.273%	29,077	+29.457%
2020-06-29	1.3200	1.3400	1.3200	1.3200	-1.493%	825	+26.515%
2020-06-25	1.3400	1.4000	1.3400	1.3400	-4.286%	1,175	+24.627%
2020-06-24	1.4000	1.4000	1.4000	1.4000	-1.408%	496	+19.286%
2020-06-23	1.4200	1.4500	1.4000	1.4200	+1.429%	1,461	+17.606%
2020-06-22	1.4000	1.4800	1.4000	1.4000	-1.408%	4,400	+19.286%
2020-06-19	1.4200	1.4200	1.4000	1.4200	+12.698%	1,400	+17.606%
2020-06-11	1.2600	1.3800	1.2600	1.2600	-8.029%	19,777	+32.540%
2020-06-10	1.3700	1.4300	1.3700	1.3700	-5.517%	1,652	+21.898%
2020-06-09	1.4500	1.4500	1.3600	1.4500	+4.317%	16,534	+15.172%
2020-06-05	1.3900	1.3900	1.3900	1.3900	+2.963%	100	+20.144%
2020-06-04	1.3500	1.3500	1.3300	1.3500	+9.756%	4,875	+23.704%
2020-06-03	1.2300	1.3200	1.2100	1.2300	-8.889%	16,500	+35.772%
2020-06-02	1.3500	1.3500	1.3500	1.3500	+3.053%	100	+23.704%
2020-05-28	1.3100	1.3100	1.3100	1.3100	0.000%	396	+27.481%
2020-05-27	1.3100	1.3100	1.3100	1.3100	+3.150%	1,020	+27.481%
2020-05-26	1.2700	1.3100	1.2700	1.2700	0.000%	43,800	+31.496%
2020-05-22	1.2700	1.3000	1.2700	1.2700	-2.308%	13,100	+31.496%
2020-05-20	1.3000	1.3000	1.3000	1.3000	+2.362%	800	+28.462%
2020-05-14	1.2700	1.3000	1.2700	1.2700	-2.308%	58,284	+31.496%
2020-05-13	1.3000	1.3000	1.2900	1.3000	+2.362%	5,350	+28.462%
2020-05-12	1.2700	1.3000	1.2400	1.2700	-2.308%	118,903	+31.496%
2020-05-11	1.3000	1.3000	1.3000	1.3000	0.000%	3,875	+28.462%
2020-05-04	1.3000	1.4900	1.2600	1.3000	+4.839%	1,750	+28.462%
2020-05-01	1.2400	1.2400	1.2400	1.2400	0.000%	118	+34.677%
2020-04-30	1.2400	1.3000	1.2200	1.2400	-3.876%	923	+34.677%
2020-04-29	1.2900	1.3500	1.2000	1.2900	+4.878%	51,850	+29.457%
2020-04-28	1.2300	1.3000	1.2300	1.2300	+2.500%	11,836	+35.772%
2020-04-27	1.2000	1.2500	1.2000	1.2000	0.000%	99,866	+39.167%
2020-04-23	1.2000	1.2100	1.1900	1.2000	-6.250%	88,390	+39.167%
2020-04-22	1.2800	1.3100	1.2500	1.2800	-3.759%	80,100	+30.469%
2020-04-21	1.3300	1.3300	1.3100	1.3300	+11.765%	3,000	+25.564%
2020-04-17	1.1900	1.2700	1.1900	1.1900	-0.833%	17,350	+40.336%
2020-04-15	1.2000	1.2200	1.2000	1.2000	0.000%	8,387	+39.167%
2020-04-14	1.2000	1.2100	1.2000	1.2000	-0.826%	5,700	+39.167%
2020-04-13	1.2100	1.2100	1.2100	1.2100	+0.833%	304	+38.017%
2020-04-07	1.2000	1.2000	1.2000	1.2000	0.000%	1,500	+39.167%
2020-04-06	1.2000	1.2100	1.2000	1.2000	+5.263%	2,600	+39.167%
2020-04-02	1.1400	1.1400	1.1400	1.1400	-17.391%	700	+46.491%
2020-03-31	1.3800	1.4000	1.1400	1.3800	+2.222%	72,252	+21.014%
2020-03-30	1.3500	1.3500	1.3500	1.3500	+17.391%	300	+23.704%
2020-03-26	1.1500	1.1500	1.1400	1.1500	-7.258%	6,100	+45.217%
2020-03-25	1.2400	1.2400	1.2400	1.2400	0.000%	1,974	+34.677%
2020-03-24	1.2400	1.2400	1.1400	1.2400	+24.000%	3,600	+34.677%
2020-03-23	1.0000	1.1500	1.0000	1.0000	0.000%	5,780	+67.000%
2020-03-20	1.0000	1.0000	1.0000	1.0000	-13.043%	1,300	+67.000%
2020-03-19	1.1500	1.1500	1.1500	1.1500	+130.000%	1,511	+45.217%
2020-03-18	0.5000	0.5000	0.5000	0.5000	-54.955%	3,000	+234.000%
2020-03-17	1.1100	1.4500	1.0200	1.1100	-16.541%	4,950	+50.450%
2020-03-16	1.3300	1.3500	1.3200	1.3300	-1.481%	2,000	+25.564%
2020-03-13	1.3500	1.5000	1.3500	1.3500	-3.571%	4,980	+23.704%
2020-03-12	1.4000	1.4100	1.3700	1.4000	-7.895%	25,750	+19.286%
2020-03-10	1.5200	1.5200	1.3500	1.5200	+4.110%	16,735	+9.868%
2020-03-09	1.4600	1.4800	1.4600	1.4600	-8.750%	72,769	+14.384%
2020-03-06	1.6000	1.6300	1.6000	1.6000	-5.882%	19,277	+4.375%
2020-03-05	1.7000	1.7200	1.7000	1.7000	-1.163%	9,000	-1.765%
2020-03-04	1.7200	1.7200	1.7200	1.7200	+10.256%	1,000	-2.907%
2020-03-03	1.5600	1.6300	1.5600	1.5600	0.000%	464	+7.051%
2020-03-02	1.5600	1.7300	1.5600	1.5600	-9.827%	2,706	+7.051%
2020-02-28	1.7300	1.7300	1.4100	1.7300	+9.494%	8,545	-3.468%
2020-02-27	1.5800	1.6000	1.4000	1.5800	-4.242%	29,036	+5.696%
2020-02-26	1.6500	1.6500	1.6400	1.6500	+6.452%	2,400	+1.212%
2020-02-25	1.5500	1.5500	1.5500	1.5500	-6.061%	9,300	+7.742%
2020-02-24	1.6500	1.6500	1.5500	1.6500	0.000%	29,933	+1.212%
2020-02-21	1.6500	1.6500	1.6300	1.6500	0.000%	5,920	+1.212%
2020-02-20	1.6500	1.6500	1.6400	1.6500	+3.125%	10,400	+1.212%
2020-02-19	1.6000	1.6500	1.6000	1.6000	-3.030%	6,850	+4.375%
2020-02-18	1.6500	1.6500	1.6000	1.6500	+3.125%	97,400	+1.212%
2020-02-14	1.6000	1.6800	1.5900	1.6000	+1.266%	3,800	+4.375%
2020-02-13	1.5800	1.6400	1.5800	1.5800	-6.509%	22,400	+5.696%
2020-02-12	1.6900	1.7000	1.6900	1.6900	0.000%	11,600	-1.183%
2020-02-11	1.6900	1.6900	1.6900	1.6900	0.000%	5,200	-1.183%
2020-02-10	1.6900	1.6900	1.6900	1.6900	+5.625%	1,578	-1.183%
2020-02-07	1.6000	1.6700	1.6000	1.6000	-5.882%	37,518	+4.375%
2020-02-06	1.7000	1.7400	1.6800	1.7000	0.000%	7,290	-1.765%
2020-02-05	1.7000	1.7400	1.7000	1.7000	-1.734%	2,215	-1.765%
2020-02-04	1.7300	1.7400	1.7000	1.7300	+0.581%	8,160	-3.468%
2020-02-03	1.7200	1.7200	1.7000	1.7200	0.000%	22,565	-2.907%
2020-01-31	1.7200	1.7200	1.6900	1.7200	+1.775%	10,900	-2.907%
2020-01-30	1.6900	1.7300	1.6900	1.6900	0.000%	8,000	-1.183%
2020-01-29	1.6900	1.7300	1.6900	1.6900	-1.170%	18,015	-1.183%
2020-01-28	1.7100	1.7100	1.6800	1.7100	+1.786%	6,464	-2.339%
2020-01-27	1.6800	1.7300	1.6800	1.6800	0.000%	3,714	-0.595%
2020-01-24	1.6800	1.7100	1.6800	1.6800	-1.176%	4,250	-0.595%
2020-01-23	1.7000	1.7300	1.6800	1.7000	-0.585%	4,618	-1.765%
2020-01-22	1.7100	1.7100	1.6700	1.7100	-1.156%	3,800	-2.339%
2020-01-21	1.7300	1.7300	1.6800	1.7300	+0.581%	4,085	-3.468%
2020-01-20	1.7200	1.7300	1.7200	1.7200	+0.585%	3,240	-2.907%
2020-01-17	1.7100	1.7100	1.6700	1.7100	+1.183%	6,238	-2.339%
2020-01-16	1.6900	1.6900	1.6900	1.6900	-2.312%	804	-1.183%
2020-01-15	1.7300	1.7300	1.7300	1.7300	+2.367%	800	-3.468%
2020-01-13	1.6900	1.7300	1.6900	1.6900	-0.588%	16,450	-1.183%
2020-01-10	1.7000	1.7000	1.7000	1.7000	+4.294%	1,000	-1.765%
2020-01-09	1.6300	1.7300	1.6300	1.6300	-4.118%	36,259	+2.454%
2020-01-08	1.7000	1.7400	1.6900	1.7000	-0.585%	25,589	-1.765%
2020-01-07	1.7100	1.7400	1.7100	1.7100	+1.183%	12,800	-2.339%
2020-01-06	1.6900	1.7400	1.6900	1.6900	-2.312%	1,713	-1.183%
2020-01-03	1.7300	1.7300	1.7200	1.7300	-0.575%	1,600	-3.468%
2019-12-31	1.7400	1.7400	1.7000	1.7400	+2.959%	12,019	-4.023%
2019-12-27	1.6900	1.6900	1.6900	1.6900	0.000%	3,268	-1.183%
2019-12-24	1.6900	1.6900	1.6500	1.6900	+2.424%	10,800	-1.183%
2019-12-23	1.6500	1.6900	1.6500	1.6500	-1.786%	23,586	+1.212%
2019-12-20	1.6800	1.6800	1.6500	1.6800	+5.000%	34,033	-0.595%
2019-12-19	1.6000	1.6200	1.6000	1.6000	0.000%	700	+4.375%
2019-12-18	1.6000	1.6300	1.6000	1.6000	0.000%	18,520	+4.375%
2019-12-17	1.6000	1.6500	1.6000	1.6000	-5.882%	20,400	+4.375%
2019-12-16	1.7000	1.7400	1.6500	1.7000	-1.734%	39,815	-1.765%
2019-12-13	1.7300	1.7300	1.6800	1.7300	+1.765%	22,500	-3.468%
2019-12-12	1.7000	1.7200	1.7000	1.7000	0.000%	2,066	-1.765%
2019-12-11	1.7000	1.7300	1.7000	1.7000	-1.734%	11,033	-1.765%
2019-12-10	1.7300	1.7300	1.7000	1.7300	0.000%	6,120	-3.468%
2019-12-09	1.7300	1.7300	1.7000	1.7300	-0.575%	9,801	-3.468%
2019-12-06	1.7400	1.7400	1.7300	1.7400	0.000%	8,742	-4.023%
2019-12-05	1.7400	1.7400	1.7300	1.7400	+2.353%	600	-4.023%
2019-12-04	1.7000	1.7300	1.7000	1.7000	-2.857%	17,485	-1.765%
2019-11-29	1.7500	1.7500	1.7000	1.7500	+0.575%	12,378	-4.571%
2019-11-28	1.7400	1.7400	1.7100	1.7400	+2.353%	19,100	-4.023%
2019-11-26	1.7000	1.7000	1.7000	1.7000	-0.585%	708	-1.765%
2019-11-25	1.7100	1.7400	1.7100	1.7100	+0.588%	2,707	-2.339%
2019-11-22	1.7000	1.7100	1.7000	1.7000	0.000%	5,808	-1.765%
2019-11-21	1.7000	1.7300	1.7000	1.7000	0.000%	22,300	-1.765%
2019-11-20	1.7000	1.7200	1.7000	1.7000	-0.585%	14,030	-1.765%
2019-11-19	1.7100	1.7100	1.7100	1.7100	-2.286%	1,000	-2.339%
2019-11-18	1.7500	1.7900	1.7500	1.7500	+0.575%	16,567	-4.571%
2019-11-15	1.7400	1.7400	1.7300	1.7400	+1.754%	5,203	-4.023%
2019-11-14	1.7100	1.7100	1.7100	1.7100	+0.588%	5,500	-2.339%
2019-11-11	1.7000	1.7300	1.7000	1.7000	0.000%	12,700	-1.765%
2019-11-08	1.7000	1.7000	1.6900	1.7000	0.000%	260,736	-1.765%
2019-11-07	1.7000	1.7000	1.6800	1.7000	+1.190%	14,780	-1.765%
2019-11-06	1.6800	1.6900	1.6700	1.6800	-1.176%	5,047	-0.595%
2019-11-05	1.7000	1.7000	1.7000	1.7000	-1.734%	8,350	-1.765%
2019-11-01	1.7300	1.7300	1.7300	1.7300	0.000%	260	-3.468%
2019-10-31	1.7300	1.7300	1.7300	1.7300	0.000%	305	-3.468%
2019-10-30	1.7300	1.7300	1.7000	1.7300	+1.170%	4,900	-3.468%
2019-10-29	1.7100	1.7100	1.7000	1.7100	+0.588%	1,310	-2.339%
2019-10-28	1.7000	1.7100	1.7000	1.7000	0.000%	53,410	-1.765%
2019-10-25	1.7000	1.7200	1.7000	1.7000	0.000%	2,800	-1.765%
2019-10-24	1.7000	1.7200	1.7000	1.7000	0.000%	28,800	-1.765%
2019-10-22	1.7000	1.7000	1.7000	1.7000	-1.734%	6,666	-1.765%
2019-10-21	1.7300	1.7300	1.7100	1.7300	0.000%	2,170	-3.468%
2019-10-18	1.7300	1.7400	1.7300	1.7300	+1.765%	3,100	-3.468%
2019-10-17	1.7000	1.7000	1.7000	1.7000	0.000%	414,900	-1.765%
2019-10-16	1.7000	1.7400	1.7000	1.7000	0.000%	4,928	-1.765%
2019-10-15	1.7000	1.7400	1.7000	1.7000	0.000%	10,552	-1.765%
2019-10-11	1.7000	1.7000	1.7000	1.7000	-0.585%	57,130	-1.765%
2019-10-10	1.7100	1.7500	1.7000	1.7100	+0.588%	34,102	-2.339%
2019-10-09	1.7000	1.7000	1.6900	1.7000	-1.163%	212,600	-1.765%
2019-10-08	1.7200	1.7300	1.7200	1.7200	0.000%	16,018	-2.907%
2019-10-07	1.7200	1.7200	1.7200	1.7200	0.000%	23,200	-2.907%
2019-10-04	1.7200	1.7500	1.7200	1.7200	0.000%	133,575	-2.907%
2019-10-03	1.7200	1.7500	1.7200	1.7200	-1.714%	15,600	-2.907%
2019-10-02	1.7500	1.7500	1.7200	1.7500	0.000%	23,200	-4.571%
2019-10-01	1.7500	1.7500	1.7200	1.7500	0.000%	143,504	-4.571%
2019-09-30	1.7500	1.7500	1.7200	1.7500	+1.744%	54,900	-4.571%
2019-09-27	1.7200	1.7900	1.7200	1.7200	0.000%	36,200	-2.907%
2019-09-26	1.7200	1.7200	1.7200	1.7200	0.000%	6,600	-2.907%
2019-09-25	1.7200	1.7400	1.7200	1.7200	0.000%	49,600	-2.907%
2019-09-24	1.7200	1.7700	1.7200	1.7200	0.000%	83,723	-2.907%
2019-09-23	1.7200	1.7800	1.7000	1.7200	-1.714%	66,900	-2.907%
2019-09-20	1.7500	1.7500	1.7500	1.7500	0.000%	5,304	-4.571%
2019-09-19	1.7500	1.7600	1.7500	1.7500	0.000%	40,000	-4.571%
2019-09-18	1.7500	1.8000	1.7500	1.7500	0.000%	79,840	-4.571%
2019-09-17	1.7500	1.7500	1.7500	1.7500	0.000%	10,000	-4.571%
2019-09-16	1.7500	1.7500	1.7500	1.7500	0.000%	13,000	-4.571%
2019-09-12	1.7500	1.8000	1.7500	1.7500	0.000%	7,750	-4.571%
2019-09-11	1.7500	1.7500	1.7500	1.7500	0.000%	12,975	-4.571%
2019-09-10	1.7500	1.8000	1.7500	1.7500	-3.846%	55,550	-4.571%
2019-09-09	1.8200	1.8200	1.7500	1.8200	+4.000%	5,800	-8.242%
2019-09-06	1.7500	1.7700	1.7400	1.7500	0.000%	106,500	-4.571%
2019-09-05	1.7500	1.7700	1.7500	1.7500	-0.568%	51,493	-4.571%
2019-09-04	1.7600	1.7700	1.7600	1.7600	+4.762%	2,910	-5.114%
2019-09-03	1.6800	1.6800	1.6800	1.6800	-5.618%	2,002	-0.595%
2019-08-30	1.7800	1.7800	1.7800	1.7800	-1.657%	2,153	-6.180%
2019-08-28	1.8100	1.8100	1.7800	1.8100	+3.429%	3,000	-7.735%
2019-08-27	1.7500	1.7500	1.7500	1.7500	0.000%	17,000	-4.571%
2019-08-26	1.7500	1.7500	1.7500	1.7500	-2.235%	16,910	-4.571%
2019-08-23	1.7900	1.7900	1.7500	1.7900	+2.286%	11,300	-6.704%
2019-08-22	1.7500	1.8000	1.7500	1.7500	-2.235%	757,814	-4.571%
2019-08-21	1.7900	1.7900	1.7900	1.7900	0.000%	500	-6.704%
2019-08-20	1.7900	1.7900	1.7500	1.7900	+2.286%	2,948	-6.704%
2019-08-19	1.7500	1.7800	1.7500	1.7500	-2.235%	66,200	-4.571%
2019-08-15	1.7900	1.7900	1.7500	1.7900	+2.286%	69,320	-6.704%
2019-08-14	1.7500	1.7600	1.7500	1.7500	-0.568%	96,120	-4.571%
2019-08-13	1.7600	1.7700	1.6400	1.7600	+7.975%	210,605	-5.114%
2019-08-12	1.6300	1.7300	1.6300	1.6300	-6.857%	6,760	+2.454%
2019-08-09	1.7500	1.7500	1.6500	1.7500	0.000%	6,000	-4.571%
2019-08-08	1.7500	1.7500	1.7400	1.7500	0.000%	95,567	-4.571%
2019-08-07	1.7500	1.7500	1.7500	1.7500	0.000%	1,900	-4.571%
2019-08-06	1.7500	1.7800	1.7500	1.7500	-2.235%	52,119	-4.571%
2019-08-02	1.7900	1.7900	1.6100	1.7900	+2.286%	5,423	-6.704%
2019-08-01	1.7500	1.7500	1.7000	1.7500	+2.339%	6,585	-4.571%
2019-07-31	1.7100	1.7800	1.7100	1.7100	-5.000%	14,737	-2.339%
2019-07-30	1.8000	1.8000	1.7800	1.8000	+4.651%	47,500	-7.222%
2019-07-29	1.7200	1.8300	1.7200	1.7200	-4.444%	111,459	-2.907%
2019-07-26	1.8000	1.8000	1.7500	1.8000	+2.857%	39,000	-7.222%
2019-07-25	1.7500	1.7900	1.7500	1.7500	-1.685%	140,500	-4.571%
2019-07-24	1.7800	1.8500	1.7100	1.7800	-1.111%	70,874	-6.180%
2019-07-23	1.8000	1.9000	1.8000	1.8000	+2.857%	198,052	-7.222%
2019-07-22	1.7500	1.7500	1.6700	1.7500	+4.790%	27,250	-4.571%
2019-07-19	1.6700	1.6700	1.6500	1.6700	-0.595%	4,560	0.000%
2019-07-18	1.6800	1.6800	1.6000	1.6800	0.000%	5,700	-0.595%
2019-07-17	1.6800	1.6800	1.6500	1.6800	0.000%	17,760	-0.595%
2019-07-16	1.6800	1.6800	1.6000	1.6800	+7.006%	25,488	-0.595%
2019-07-15	1.5700	1.6000	1.5700	1.5700	-1.875%	20,101	+6.369%
2019-07-12	1.6000	1.6000	1.5200	1.6000	+5.263%	50,600	+4.375%
2019-07-11	1.5200	1.5200	1.4900	1.5200	+5.556%	18,252	+9.868%
2019-07-10	1.4400	1.4800	1.4300	1.4400	+1.408%	11,141	+15.972%

.dark-mode .Cj7YJS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cj7YJS{ color: #333333; background-color: white; border: 2px solid #333333; }AFCCAUTOMOTIVE FINCO CORPstock CVE

AFCC
AUTOMOTIVE FINCO CORP
stock CVE