Dark

ACQ
AUTOCANADA INC
stock TSE

Inactive

Aug 2, 2024

18.54CAD-4.874%(-0.95)35,353

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	19.1500	19.3100	18.3600	18.5400	-4.874%	35,353	0.000%
2024-08-01	19.2300	20.0200	19.2200	19.4900	+1.405%	60,205	-4.874%
2024-07-31	19.0900	19.3500	19.0500	19.2200	+1.211%	61,196	-3.538%
2024-07-30	19.3800	19.4900	18.9900	18.9900	-2.012%	22,607	-2.370%
2024-07-29	19.5000	19.5000	19.1600	19.3800	+0.052%	19,953	-4.334%
2024-07-26	19.4600	19.5200	19.3700	19.3700	+0.103%	9,812	-4.285%
2024-07-25	19.4600	19.5000	19.3000	19.3500	-1.124%	29,195	-4.186%
2024-07-24	19.9800	20.1300	19.4500	19.5700	-1.460%	42,358	-5.263%
2024-07-23	19.5000	20.0000	19.5000	19.8600	+1.069%	49,555	-6.647%
2024-07-22	18.9600	19.6800	18.9600	19.6500	+3.530%	56,147	-5.649%
2024-07-19	18.7400	19.3300	18.7200	18.9800	-1.249%	62,759	-2.318%
2024-07-18	19.2800	19.7300	18.7800	19.2200	+0.104%	109,028	-3.538%
2024-07-17	19.5400	19.7500	19.1900	19.2000	-1.285%	21,366	-3.438%
2024-07-16	18.8400	19.7200	18.8100	19.4500	+2.530%	56,073	-4.679%
2024-07-15	19.1300	19.1300	18.8500	18.9700	-0.158%	17,190	-2.267%
2024-07-12	18.9500	19.0100	18.7900	19.0000	+0.849%	42,817	-2.421%
2024-07-11	18.3800	18.9900	18.3800	18.8400	+2.003%	24,724	-1.592%
2024-07-10	18.5700	18.5700	18.2100	18.4700	-0.859%	27,917	+0.379%
2024-07-09	18.9500	19.0700	18.5500	18.6300	-1.637%	45,008	-0.483%
2024-07-08	18.6600	18.9400	18.5200	18.9400	+2.268%	20,797	-2.112%
2024-07-05	18.9200	19.0000	18.5200	18.5200	-1.121%	35,954	+0.108%
2024-07-04	19.0200	19.0300	18.7300	18.7300	-1.937%	19,628	-1.014%
2024-07-03	19.2900	19.2900	19.0000	19.1000	-0.728%	23,074	-2.932%
2024-07-02	19.2300	19.2400	19.0000	19.2400	+0.052%	17,141	-3.638%
2024-06-28	19.6000	19.6400	19.2300	19.2300	-1.737%	31,743	-3.588%
2024-06-27	19.5000	19.6800	19.4800	19.5700	+0.617%	16,839	-5.263%
2024-06-26	19.9900	20.0200	19.4300	19.4500	-2.261%	32,896	-4.679%
2024-06-25	19.6900	20.0800	19.0000	19.9000	+0.964%	47,657	-6.834%
2024-06-24	19.7900	20.0500	19.3900	19.7100	+0.561%	54,842	-5.936%
2024-06-21	19.6300	19.8200	19.1500	19.6000	-0.960%	75,478	-5.408%
2024-06-20	20.1500	20.7500	19.6200	19.7900	-0.802%	99,189	-6.316%
2024-06-19	19.6200	20.2600	19.5000	19.9500	+1.890%	331,077	-7.068%
2024-06-18	19.6900	19.7500	19.4000	19.5800	-0.760%	19,887	-5.312%
2024-06-17	19.9100	19.9500	19.2700	19.7300	-1.449%	25,721	-6.031%
2024-06-14	19.9300	20.1400	19.9300	20.0200	-0.793%	10,147	-7.393%
2024-06-13	20.4200	20.4300	20.1800	20.1800	-1.991%	11,352	-8.127%
2024-06-12	20.7500	20.7500	20.2600	20.5900	+0.635%	37,699	-9.956%
2024-06-11	20.2300	20.5000	20.2000	20.4600	-0.049%	8,909	-9.384%
2024-06-10	20.3700	20.7100	20.0000	20.4700	-0.049%	14,055	-9.428%
2024-06-07	20.7000	20.8900	20.3800	20.4800	-1.301%	9,574	-9.473%
2024-06-06	21.5200	21.7600	20.6300	20.7500	-2.628%	27,542	-10.651%
2024-06-05	20.5900	22.3700	20.5700	21.3100	+3.547%	206,785	-12.999%
2024-06-04	20.7300	20.8200	20.3300	20.5800	-1.342%	26,301	-9.913%
2024-06-03	20.5000	20.8700	20.3400	20.8600	+1.756%	51,379	-11.122%
2024-05-31	19.9500	20.5000	19.9500	20.5000	+2.963%	73,485	-9.561%
2024-05-30	20.0000	20.1400	19.8500	19.9100	-0.100%	7,758	-6.881%
2024-05-29	20.1000	20.4900	19.7800	19.9300	-0.944%	25,183	-6.974%
2024-05-28	21.0700	21.2000	20.1200	20.1200	-4.645%	34,502	-7.853%
2024-05-27	20.9100	21.3400	20.9100	21.1000	+0.716%	12,805	-12.133%
2024-05-24	21.2700	21.4700	20.9500	20.9500	-0.758%	21,210	-11.504%
2024-05-23	21.3500	21.7000	21.1000	21.1100	-1.401%	14,003	-12.174%
2024-05-22	21.4000	21.8500	21.3700	21.4100	+1.181%	59,283	-13.405%
2024-05-21	20.8300	21.1600	20.8200	21.1600	+0.714%	29,981	-12.382%
2024-05-17	21.0000	21.2200	20.9300	21.0100	-0.237%	102,619	-11.756%
2024-05-16	20.7200	21.0600	20.5000	21.0600	+1.690%	24,312	-11.966%
2024-05-15	21.1300	21.2100	20.5200	20.7100	-1.848%	31,661	-10.478%
2024-05-14	21.3400	21.7000	21.0600	21.1000	-0.659%	17,322	-12.133%
2024-05-13	21.0900	21.6500	21.0900	21.2400	+1.336%	36,535	-12.712%
2024-05-10	20.9900	21.0900	20.7700	20.9600	-0.522%	31,306	-11.546%
2024-05-09	20.9800	21.8400	20.9800	21.0700	+0.333%	50,321	-12.008%
2024-05-08	20.8900	21.1900	20.8500	21.0000	-0.238%	56,473	-11.714%
2024-05-07	20.7700	21.5800	20.7700	21.0500	0.000%	67,768	-11.924%
2024-05-06	20.1800	21.1800	20.1800	21.0500	+2.333%	46,268	-11.924%
2024-05-02	21.3300	23.3700	20.3600	20.5700	-15.662%	375,479	-9.869%
2024-05-01	24.0200	24.8700	23.9700	24.3900	+0.952%	27,499	-23.985%
2024-04-30	24.1300	24.1600	23.8000	24.1600	-0.165%	44,218	-23.262%
2024-04-29	23.8600	24.3400	23.8000	24.2000	+0.833%	73,892	-23.388%
2024-04-26	23.3600	24.3000	23.3600	24.0000	+0.376%	36,616	-22.750%
2024-04-24	24.1600	24.3600	23.8100	23.9100	-1.524%	12,784	-22.459%
2024-04-23	24.4100	24.7500	24.1500	24.2800	-0.695%	20,659	-23.641%
2024-04-22	24.0100	24.4500	23.9500	24.4500	+1.242%	13,695	-24.172%
2024-04-19	24.3900	24.4800	23.8600	24.1500	-0.658%	24,899	-23.230%
2024-04-18	24.1100	24.4100	24.1100	24.3100	-0.776%	11,074	-23.735%
2024-04-16	23.6700	24.5100	23.4200	24.5000	+2.812%	18,723	-24.327%
2024-04-15	24.5400	24.5400	23.8300	23.8300	+0.168%	24,579	-22.199%
2024-04-12	23.7500	23.9500	23.7000	23.7900	-0.377%	23,197	-22.068%
2024-04-11	24.1100	24.2500	23.7600	23.8800	-0.913%	14,355	-22.362%
2024-04-10	24.3700	24.6600	24.0100	24.1000	-4.251%	15,713	-23.071%
2024-04-08	26.8800	26.8800	25.0300	25.1700	-0.474%	9,784	-26.341%
2024-04-05	25.0200	25.4900	25.0100	25.2900	+0.557%	14,521	-26.690%
2024-04-04	25.5500	25.6500	25.0000	25.1500	-1.488%	25,949	-26.282%
2024-04-03	25.8600	25.8600	25.3600	25.5300	-0.931%	15,685	-27.380%
2024-04-02	26.2500	26.8800	25.6700	25.7700	-2.645%	25,503	-28.056%
2024-04-01	26.6900	26.7400	26.0900	26.4700	-1.525%	16,934	-29.958%
2024-03-28	26.7500	27.4400	26.7400	26.8800	+0.486%	33,950	-31.027%
2024-03-27	26.7400	27.1400	26.3200	26.7500	+1.058%	37,331	-30.692%
2024-03-26	26.3400	26.7500	26.1700	26.4700	+0.494%	15,586	-29.958%
2024-03-25	26.9600	26.9600	26.0900	26.3400	-1.753%	16,161	-29.613%
2024-03-22	25.6100	27.0600	25.6100	26.8100	+3.235%	73,421	-30.847%
2024-03-21	25.3400	25.9700	25.2800	25.9700	+1.763%	27,663	-28.610%
2024-03-20	26.0200	26.0200	25.4100	25.5200	-2.334%	18,483	-27.351%
2024-03-19	23.8400	26.9000	23.8400	26.1300	+5.832%	90,708	-29.047%
2024-03-15	24.6600	25.2200	24.6500	24.6900	-0.403%	43,064	-24.909%
2024-03-14	24.2800	24.8700	24.1400	24.7900	+2.311%	60,333	-25.212%
2024-03-13	23.4600	24.3000	23.4600	24.2300	+3.019%	53,951	-23.483%
2024-03-12	24.2500	24.2500	23.2900	23.5200	-3.050%	48,362	-21.173%
2024-03-11	21.7200	24.3500	21.7200	24.2600	+15.966%	229,872	-23.578%
2024-03-07	19.5800	21.0700	18.4800	20.9200	+2.198%	151,555	-11.377%
2024-03-06	20.9500	21.1800	20.3500	20.4700	-1.063%	48,499	-9.428%
2024-03-04	21.3800	21.5000	20.4900	20.6900	-3.453%	47,210	-10.391%
2024-03-01	21.3500	21.6600	21.1100	21.4300	+0.093%	16,815	-13.486%
2024-02-29	21.3800	21.5100	21.1900	21.4100	+0.800%	15,294	-13.405%
2024-02-28	21.3700	21.6100	21.2400	21.2400	-0.701%	11,082	-12.712%
2024-02-27	21.2000	21.6500	20.9900	21.3900	+2.344%	32,329	-13.324%
2024-02-26	21.3000	21.3000	20.8500	20.9000	-1.462%	26,014	-11.292%
2024-02-23	21.0100	21.4300	20.8500	21.2100	+1.096%	77,505	-12.588%
2024-02-22	21.2400	21.3400	20.9800	20.9800	-0.710%	13,177	-11.630%
2024-02-21	21.4400	22.1700	21.1200	21.1300	-1.262%	15,204	-12.257%
2024-02-20	21.3900	21.5900	21.2800	21.4000	-1.925%	5,373	-13.364%
2024-02-16	21.8700	22.2200	21.5500	21.8200	+0.739%	14,478	-15.032%
2024-02-15	21.0900	21.6700	21.0900	21.6600	+3.785%	16,031	-14.404%
2024-02-14	20.6300	21.1900	20.5000	20.8700	+1.212%	16,796	-11.164%
2024-02-13	20.9800	21.5300	20.5800	20.6200	-5.586%	28,090	-10.087%
2024-02-12	20.9500	22.1200	20.9400	21.8400	+2.439%	23,165	-15.110%
2024-02-08	21.0200	21.6100	21.0200	21.3200	+0.424%	10,732	-13.039%
2024-02-07	21.0300	21.4200	21.0300	21.2300	-1.393%	11,813	-12.671%
2024-02-06	20.9200	21.6600	20.9200	21.5300	+2.524%	15,549	-13.888%
2024-02-05	21.0100	21.3300	20.9700	21.0000	-0.709%	26,945	-11.714%
2024-02-02	21.3000	21.3800	20.8300	21.1500	-0.611%	35,871	-12.340%
2024-02-01	21.5000	21.5300	21.2000	21.2800	-0.931%	32,992	-12.876%
2024-01-31	22.1000	22.1400	21.4700	21.4800	-3.069%	31,612	-13.687%
2024-01-30	23.3000	23.3000	22.1400	22.1600	-5.056%	20,512	-16.336%
2024-01-29	21.8100	23.5000	21.7000	23.3400	+6.575%	53,985	-20.566%
2024-01-26	22.1400	22.2100	21.7500	21.9000	-0.455%	28,637	-15.342%
2024-01-25	22.2300	22.2500	21.7400	22.0000	-0.317%	39,305	-15.727%
2024-01-24	22.5200	22.5200	22.0600	22.0700	-1.031%	21,828	-15.995%
2024-01-23	22.2500	22.9100	22.2500	22.3000	-2.064%	18,462	-16.861%
2024-01-22	22.0600	22.8400	22.0600	22.7700	+2.153%	28,193	-18.577%
2024-01-19	22.4400	22.4600	22.1100	22.2900	-0.889%	15,601	-16.824%
2024-01-18	22.5000	22.7100	22.3200	22.4900	-0.089%	20,577	-17.563%
2024-01-17	22.0500	22.6100	21.9500	22.5100	+0.446%	13,027	-17.637%
2024-01-16	22.5000	22.7700	22.0700	22.4100	-1.321%	28,896	-17.269%
2024-01-15	22.6200	22.7100	22.2800	22.7100	+0.309%	11,326	-18.362%
2024-01-12	23.2500	23.2500	22.6400	22.6400	-2.203%	24,964	-18.110%
2024-01-11	23.2100	23.3400	22.8000	23.1500	+0.608%	21,389	-19.914%
2024-01-10	23.1800	23.4500	23.0100	23.0100	-0.819%	53,852	-19.426%
2024-01-09	22.8000	23.3000	22.8000	23.2000	+1.710%	22,293	-20.086%
2024-01-08	22.4200	22.9900	22.4200	22.8100	-0.653%	4,481	-18.720%
2024-01-05	22.3600	22.9600	22.3600	22.9600	+1.413%	22,831	-19.251%
2024-01-04	22.0400	22.7000	22.0000	22.6400	+1.890%	26,777	-18.110%
2024-01-03	22.7400	22.8000	21.9300	22.2200	-3.391%	51,027	-16.562%
2024-01-02	22.8300	23.1600	22.7900	23.0000	+0.437%	27,167	-19.391%
2023-12-29	23.1600	23.2500	22.8600	22.9000	-1.421%	87,891	-19.039%
2023-12-28	22.6400	23.4600	22.6400	23.2300	+0.825%	13,358	-20.189%
2023-12-27	21.5000	23.5800	21.5000	23.0400	+8.169%	91,718	-19.531%
2023-12-22	21.2000	21.5000	21.0600	21.3000	+0.519%	28,321	-12.958%
2023-12-21	21.0400	21.4800	21.0000	21.1900	+0.522%	14,758	-12.506%
2023-12-20	21.2000	21.4800	21.0700	21.0800	-0.566%	39,321	-12.049%
2023-12-19	20.9400	21.4300	20.9400	21.2000	+1.435%	26,954	-12.547%
2023-12-18	20.7900	21.5200	20.7900	20.9000	+0.048%	91,338	-11.292%
2023-12-15	21.0900	21.5800	20.8200	20.8900	-0.995%	107,081	-11.249%
2023-12-14	19.2200	21.2500	19.2200	21.1000	+9.781%	197,825	-12.133%
2023-12-13	17.8800	19.2400	17.8700	19.2200	+7.978%	69,069	-3.538%
2023-12-12	17.8900	17.9800	17.7600	17.8000	-2.359%	46,690	+4.157%
2023-12-08	18.0400	18.4000	18.0000	18.2300	+0.830%	47,152	+1.700%
2023-12-07	18.3700	18.5600	18.0300	18.0800	-1.202%	41,127	+2.544%
2023-12-06	18.2700	18.5900	18.2000	18.3000	+0.826%	30,598	+1.311%
2023-12-05	18.2600	18.6100	18.1000	18.1500	-1.679%	50,907	+2.149%
2023-12-04	19.0600	19.2200	18.4200	18.4600	-3.653%	54,993	+0.433%
2023-12-01	18.3600	19.1700	18.2000	19.1600	+4.357%	57,248	-3.236%
2023-11-30	19.1900	19.1900	18.1300	18.3600	-3.975%	59,813	+0.980%
2023-11-29	18.6000	19.2500	18.0400	19.1200	+3.351%	66,484	-3.033%
2023-11-28	18.0100	18.5400	17.8700	18.5000	+2.493%	35,484	+0.216%
2023-11-27	18.4800	18.5400	17.9000	18.0500	-2.009%	109,473	+2.715%
2023-11-24	18.2800	18.5900	18.1500	18.4200	+0.766%	34,789	+0.651%
2023-11-23	18.1000	18.3400	18.0500	18.2800	+0.994%	37,885	+1.422%
2023-11-22	18.3000	18.6100	18.0700	18.1000	-0.549%	65,986	+2.431%
2023-11-21	18.4900	18.4900	18.0500	18.2000	-1.675%	79,460	+1.868%
2023-11-20	18.2200	18.6500	18.0000	18.5100	+1.815%	130,756	+0.162%
2023-11-17	18.8000	19.1100	17.9750	18.1800	-1.196%	124,521	+1.980%
2023-11-16	19.1600	19.1600	18.3300	18.4000	-4.762%	155,475	+0.761%
2023-11-15	19.4500	19.7800	19.2400	19.3200	-0.155%	67,054	-4.037%
2023-11-14	19.8800	20.6600	19.2450	19.3500	-1.023%	145,227	-4.186%
2023-11-13	20.3400	20.3400	18.7500	19.5500	-4.634%	132,176	-5.166%
2023-11-10	20.3000	20.9900	19.5000	20.5000	-0.774%	187,888	-9.561%
2023-11-09	21.7500	22.7600	20.1900	20.6600	-22.910%	467,842	-10.261%
2023-11-08	26.4700	27.0900	26.3000	26.8000	+1.940%	81,120	-30.821%
2023-11-07	26.3700	27.2900	26.2100	26.2900	-1.940%	85,251	-29.479%
2023-11-06	27.3900	27.5400	26.3400	26.8100	-2.332%	41,531	-30.847%
2023-11-03	25.8600	27.5000	25.7300	27.4500	+7.521%	113,958	-32.459%
2023-11-02	24.2600	26.1600	24.1500	25.5300	+6.286%	105,304	-27.380%
2023-11-01	23.9600	24.1350	23.6100	24.0200	+0.209%	28,329	-22.814%
2023-10-31	23.9100	24.0400	23.8000	23.9700	-0.291%	16,515	-22.653%
2023-10-30	23.8000	24.1900	23.5500	24.0400	+1.994%	44,342	-22.879%
2023-10-27	24.1500	24.1500	23.1850	23.5700	-1.792%	27,852	-21.341%
2023-10-26	23.8900	24.1000	23.6900	24.0000	+0.713%	32,532	-22.750%
2023-10-25	24.3400	24.5200	22.9500	23.8300	-3.444%	54,923	-22.199%
2023-10-24	24.3600	24.8200	24.1400	24.6800	+0.653%	20,281	-24.878%
2023-10-23	24.0600	25.0600	23.9900	24.5200	+1.870%	16,340	-24.388%
2023-10-20	23.3800	24.1550	23.0300	24.0700	+2.426%	46,941	-22.975%
2023-10-19	24.1400	24.4000	23.5000	23.5000	-3.964%	29,631	-21.106%
2023-10-18	25.9800	25.9800	24.3700	24.4700	-6.065%	33,526	-24.234%
2023-10-17	24.8200	26.0900	24.8200	26.0500	+3.702%	46,183	-28.829%
2023-10-16	25.9000	25.9000	25.0800	25.1200	-1.913%	15,034	-26.194%
2023-10-13	25.7400	25.9000	25.3700	25.6100	-0.078%	22,803	-27.606%
2023-10-12	26.1000	26.1000	24.5400	25.6300	-0.582%	36,592	-27.663%
2023-10-11	25.0200	25.9600	24.7000	25.7800	+3.203%	34,615	-28.084%
2023-10-10	24.4300	25.5400	24.4300	24.9800	+2.672%	43,249	-25.781%
2023-10-06	22.7400	24.5500	22.6000	24.3300	+5.462%	154,449	-23.798%
2023-10-05	23.0900	23.1800	22.4400	23.0700	-2.080%	45,853	-19.636%
2023-10-04	23.0100	23.5800	22.8100	23.5600	+3.017%	59,252	-21.307%
2023-10-03	23.4900	23.4900	22.5900	22.8700	-2.929%	33,468	-18.933%
2023-10-02	24.3300	24.3300	23.4200	23.5600	-2.965%	39,651	-21.307%
2023-09-29	24.4100	24.5750	24.0000	24.2800	-0.492%	31,080	-23.641%
2023-09-28	24.2500	24.5300	24.1600	24.4000	-0.692%	40,381	-24.016%
2023-09-27	24.7900	24.8800	24.2200	24.5700	-0.887%	34,238	-24.542%
2023-09-26	25.7700	25.7700	24.2500	24.7900	-1.861%	25,837	-25.212%
2023-09-25	24.6000	25.3600	24.6000	25.2600	+1.732%	25,946	-26.603%
2023-09-22	25.1700	25.1700	24.6900	24.8300	-0.241%	13,811	-25.332%
2023-09-21	25.0100	25.2500	24.6900	24.8900	-0.876%	16,694	-25.512%
2023-09-20	25.2800	25.7000	25.1000	25.1100	-0.238%	49,368	-26.165%
2023-09-19	25.1300	25.3100	24.7500	25.1700	+0.319%	20,971	-26.341%
2023-09-18	24.9100	25.5500	24.8500	25.0900	-0.119%	31,985	-26.106%
2023-09-15	25.6300	26.2200	25.0400	25.1200	-2.409%	69,088	-26.194%
2023-09-14	25.5600	25.9200	25.2900	25.7400	+1.538%	15,594	-27.972%
2023-09-13	25.5500	25.5500	24.6400	25.3500	-1.208%	34,942	-26.864%
2023-09-12	25.6400	25.8000	25.1100	25.6600	-0.735%	20,956	-27.747%
2023-09-11	25.8600	26.1000	25.7600	25.8500	-0.920%	9,504	-28.279%
2023-09-08	26.4700	26.5000	25.8300	26.0900	0.000%	26,002	-28.938%
2023-09-07	26.4200	26.5700	25.9600	26.0900	-1.361%	41,136	-28.938%
2023-09-06	26.3400	26.6100	26.0000	26.4500	+0.418%	62,605	-29.905%
2023-09-05	26.9000	26.9000	26.1000	26.3400	-2.804%	30,108	-29.613%
2023-09-01	27.0900	27.2200	26.8400	27.1000	+0.781%	39,789	-31.587%
2023-08-31	26.4100	27.0500	26.4100	26.8900	+1.972%	55,816	-31.052%
2023-08-30	26.2800	26.3900	25.9900	26.3700	+0.610%	17,194	-29.693%
2023-08-29	26.0200	26.2600	25.7700	26.2100	+0.345%	50,214	-29.264%
2023-08-28	24.8900	26.1700	24.8900	26.1200	+4.984%	36,825	-29.020%
2023-08-25	24.6200	25.2700	24.4100	24.8800	+1.510%	19,621	-25.482%
2023-08-24	24.6000	24.9400	24.1100	24.5100	+0.163%	33,017	-24.357%
2023-08-23	25.7000	25.7000	24.0100	24.4700	-4.823%	72,399	-24.234%
2023-08-22	25.4900	25.7600	25.2000	25.7100	+0.824%	33,420	-27.888%
2023-08-21	25.4800	25.8800	25.3400	25.5000	+0.078%	18,251	-27.294%
2023-08-18	25.1300	25.7300	25.1300	25.4800	-0.078%	18,139	-27.237%
2023-08-17	25.4900	25.7850	25.2300	25.5000	-0.078%	25,744	-27.294%
2023-08-16	25.9900	26.1500	24.8200	25.5200	-2.110%	40,182	-27.351%
2023-08-15	25.5900	26.1100	25.5800	26.0700	+1.440%	35,416	-28.884%
2023-08-14	25.1600	25.8900	25.1600	25.7000	+1.261%	40,358	-27.860%
2023-08-11	25.1800	25.8100	24.9000	25.3800	+0.118%	123,881	-26.950%
2023-08-10	22.9000	25.4900	22.8000	25.3500	+16.605%	274,471	-26.864%
2023-08-09	21.4700	22.0100	21.3300	21.7400	+1.731%	71,823	-14.719%
2023-08-08	20.5000	21.4300	20.5000	21.3700	+3.990%	42,927	-13.243%
2023-08-04	21.5500	21.5500	20.3500	20.5500	-4.861%	68,995	-9.781%
2023-08-03	21.1800	21.7300	21.0000	21.6000	+1.887%	27,632	-14.167%
2023-08-02	22.2400	22.2750	21.0800	21.2000	-5.861%	79,957	-12.547%
2023-08-01	22.2700	23.0000	22.2700	22.5200	0.000%	68,459	-17.673%
2023-07-31	21.2300	22.5200	21.2300	22.5200	+5.135%	48,206	-17.673%
2023-07-28	21.5700	21.8600	21.2900	21.4200	-0.741%	28,451	-13.445%
2023-07-27	21.8400	21.9100	21.5100	21.5800	-0.553%	18,666	-14.087%
2023-07-26	21.0800	21.9000	21.0800	21.7000	+2.698%	32,296	-14.562%
2023-07-25	20.7400	21.6500	20.7400	21.1300	+1.489%	59,454	-12.257%
2023-07-24	21.4200	21.7700	20.7500	20.8200	-2.024%	18,356	-10.951%
2023-07-21	21.9900	21.9900	21.1500	21.2500	-2.968%	137,549	-12.753%
2023-07-20	21.7800	22.0400	21.5000	21.9000	+0.229%	44,629	-15.342%
2023-07-19	21.7200	22.0600	21.5700	21.8500	+1.675%	25,945	-15.149%
2023-07-18	20.9700	21.6500	20.9000	21.4900	+4.118%	20,621	-13.727%
2023-07-17	20.9300	20.9900	20.4000	20.6400	+0.781%	15,409	-10.174%
2023-07-14	21.2100	21.2100	20.4100	20.4800	-4.075%	17,552	-9.473%
2023-07-13	21.7400	21.7400	20.9500	21.3500	-0.420%	46,807	-13.162%
2023-07-12	20.1500	21.4800	20.0000	21.4400	+6.614%	62,589	-13.526%
2023-07-11	19.9600	20.4500	19.9600	20.1100	+0.299%	24,372	-7.807%
2023-07-10	19.1300	20.2300	19.1300	20.0500	+1.725%	14,820	-7.531%
2023-07-07	19.7600	20.0700	19.6000	19.7100	-0.101%	21,520	-5.936%
2023-07-06	19.1700	19.7500	18.9900	19.7300	+2.017%	31,035	-6.031%
2023-07-05	19.2500	19.5300	19.1300	19.3400	-0.719%	27,561	-4.137%
2023-07-04	19.2400	19.4800	19.0700	19.4800	+1.353%	19,694	-4.825%
2023-06-30	19.2800	19.5100	19.1750	19.2200	-0.415%	23,154	-3.538%
2023-06-29	19.2000	19.3500	19.0100	19.3000	+1.259%	30,773	-3.938%
2023-06-28	18.6300	19.1100	18.6300	19.0600	+1.871%	47,619	-2.728%
2023-06-27	18.6200	18.8100	18.5100	18.7100	+0.107%	16,593	-0.909%
2023-06-26	18.3800	18.7700	18.2400	18.6900	+1.411%	14,889	-0.803%
2023-06-23	18.5400	18.6100	18.1400	18.4300	-0.754%	24,675	+0.597%
2023-06-22	18.7600	18.8200	18.3700	18.5700	-3.382%	35,348	-0.162%
2023-06-21	19.2000	19.2300	18.5500	19.2200	-0.363%	36,785	-3.538%
2023-06-20	18.6600	19.3100	18.6250	19.2900	+2.389%	32,130	-3.888%
2023-06-19	19.1550	19.2600	18.8400	18.8400	-1.670%	9,700	-1.592%
2023-06-16	19.1600	19.2200	18.8800	19.1600	+0.314%	40,151	-3.236%
2023-06-15	18.4000	19.2100	18.3300	19.1000	+3.243%	32,664	-2.932%
2023-06-14	18.8700	19.2700	18.5000	18.5000	-2.065%	18,252	+0.216%
2023-06-13	18.0500	19.3200	18.0500	18.8900	+4.192%	84,309	-1.853%
2023-06-12	18.1600	18.4100	18.0000	18.1300	-1.199%	24,927	+2.261%
2023-06-09	18.4200	18.6500	18.2200	18.3500	-0.380%	27,141	+1.035%
2023-06-08	18.3600	18.6500	18.1500	18.4200	+0.381%	31,013	+0.651%
2023-06-07	18.3500	18.7200	18.0700	18.3500	+0.218%	21,515	+1.035%
2023-06-06	18.2500	18.4600	17.7950	18.3100	+0.329%	29,011	+1.256%
2023-06-05	17.9300	18.5000	17.5800	18.2500	+3.341%	53,194	+1.589%
2023-06-02	17.9900	17.9900	17.6000	17.6600	+0.284%	21,764	+4.983%
2023-06-01	17.0200	18.0700	17.0200	17.6100	+2.563%	86,007	+5.281%
2023-05-31	17.4000	17.4000	16.6000	17.1700	-1.265%	80,040	+7.979%
2023-05-30	17.8700	17.8700	17.1800	17.3900	+0.404%	66,610	+6.613%
2023-05-29	16.7100	17.3600	16.7100	17.3200	+2.789%	13,329	+7.044%
2023-05-26	16.6200	16.9800	16.6200	16.8500	+1.874%	38,324	+10.030%
2023-05-25	17.2300	17.2300	16.1800	16.5400	-4.778%	59,266	+12.092%
2023-05-24	16.9500	17.5700	16.8400	17.3700	+2.176%	49,611	+6.736%
2023-05-23	17.3400	17.3500	16.9500	17.0000	-1.961%	37,077	+9.059%
2023-05-19	17.4400	17.7300	17.3100	17.3400	0.000%	37,978	+6.920%
2023-05-18	17.4900	17.6000	17.1400	17.3400	+0.173%	60,199	+6.920%
2023-05-17	15.9000	17.3900	15.7000	17.3100	+10.962%	125,873	+7.106%
2023-05-16	15.6800	15.6800	15.1400	15.6000	-1.266%	235,181	+18.846%
2023-05-15	15.7100	16.1300	15.6100	15.8000	+0.830%	93,990	+17.342%
2023-05-12	16.0000	16.1600	15.2250	15.6700	-2.063%	69,039	+18.315%
2023-05-11	16.2800	16.2800	15.8500	16.0000	-0.929%	69,595	+15.875%
2023-05-10	16.5200	16.8150	16.0000	16.1500	-0.677%	49,673	+14.799%
2023-05-09	16.4200	16.4200	15.5800	16.2600	-2.107%	85,107	+14.022%
2023-05-08	16.4900	17.2100	16.3100	16.6100	+2.848%	78,970	+11.620%
2023-05-05	16.2300	16.2500	15.7100	16.1500	+0.373%	182,946	+14.799%
2023-05-04	18.4900	18.4900	16.0300	16.0900	-17.190%	286,067	+15.227%
2023-05-03	19.3900	19.6600	19.1900	19.4300	+1.462%	32,684	-4.581%
2023-05-02	20.3900	20.3900	19.1500	19.1500	-6.631%	36,369	-3.185%
2023-05-01	20.6300	20.8100	20.3700	20.5100	-0.195%	10,210	-9.605%
2023-04-28	20.1000	20.7300	20.1000	20.5500	+2.239%	30,395	-9.781%
2023-04-27	20.3900	20.4000	19.7600	20.1000	-1.277%	51,348	-7.761%
2023-04-26	20.4100	21.0700	20.3600	20.3600	-0.828%	31,224	-8.939%
2023-04-25	20.5000	20.6300	20.4200	20.5300	-0.821%	28,169	-9.693%
2023-04-24	20.4500	20.7650	20.2900	20.7000	+1.471%	20,207	-10.435%
2023-04-21	20.9700	20.9700	20.2100	20.4000	-2.625%	25,877	-9.118%
2023-04-20	20.9500	21.0300	20.7550	20.9500	-1.133%	28,222	-11.504%
2023-04-19	20.5600	21.2300	20.4200	21.1900	+1.631%	26,195	-12.506%
2023-04-18	20.4600	21.0000	20.4100	20.8500	+1.956%	25,154	-11.079%
2023-04-17	20.9500	20.9500	20.1800	20.4500	-2.200%	36,984	-9.340%
2023-04-14	21.0100	21.2500	20.5200	20.9100	-0.334%	18,146	-11.334%
2023-04-13	20.5400	21.0300	20.4900	20.9800	+1.353%	18,663	-11.630%
2023-04-12	21.2600	21.3700	20.5200	20.7000	-2.405%	87,044	-10.435%
2023-04-11	20.7100	21.2100	20.6500	21.2100	+3.111%	42,096	-12.588%
2023-04-10	20.0600	20.5700	20.0600	20.5700	+2.338%	50,063	-9.869%
2023-04-06	20.3600	20.4300	19.9800	20.1000	-1.422%	18,491	-7.761%
2023-04-05	19.9100	20.4900	19.6300	20.3900	+1.141%	51,592	-9.073%
2023-04-04	20.7000	20.7000	20.0000	20.1600	-1.946%	58,665	-8.036%
2023-04-03	19.9800	20.8200	19.4300	20.5600	+3.421%	119,745	-9.825%
2023-03-31	19.0800	20.1300	19.0800	19.8800	+4.852%	83,987	-6.740%
2023-03-30	18.6000	19.1200	18.6000	18.9600	+1.826%	47,963	-2.215%
2023-03-29	18.4100	18.7000	18.2500	18.6200	+2.646%	41,610	-0.430%
2023-03-28	18.0000	18.2500	17.9600	18.1400	+0.554%	47,808	+2.205%
2023-03-27	18.1400	18.1400	17.9500	18.0400	-0.442%	21,743	+2.772%
2023-03-24	17.7700	18.1300	17.6600	18.1200	+1.060%	32,288	+2.318%
2023-03-23	18.2000	18.5200	17.5800	17.9300	-1.321%	134,573	+3.402%
2023-03-22	18.2000	18.7200	18.0900	18.1700	-0.765%	72,486	+2.036%
2023-03-21	18.4900	19.0300	18.2900	18.3100	-0.055%	125,741	+1.256%
2023-03-20	18.8600	19.2300	18.0700	18.3200	-1.980%	98,323	+1.201%
2023-03-17	19.3600	19.3600	18.6900	18.6900	-3.858%	491,145	-0.803%
2023-03-16	19.7100	19.7100	19.0000	19.4400	+0.206%	71,705	-4.630%
2023-03-15	19.5000	19.7100	18.9000	19.4000	-1.921%	121,551	-4.433%
2023-03-14	20.3400	20.3400	19.7700	19.7800	-1.592%	184,074	-6.269%
2023-03-13	21.0600	21.0800	19.8400	20.1000	-5.767%	123,067	-7.761%
2023-03-10	21.5700	21.6000	21.1100	21.3300	-1.296%	97,017	-13.080%
2023-03-09	22.1500	22.1500	21.1900	21.6100	-1.594%	130,499	-14.206%
2023-03-08	21.0000	22.2500	20.9500	21.9600	+4.125%	207,335	-15.574%
2023-03-07	21.7300	21.7300	20.0700	21.0900	-1.678%	342,335	-12.091%
2023-03-06	23.2300	23.2500	21.3900	21.4500	-7.782%	255,040	-13.566%
2023-03-03	24.7800	24.7800	22.9000	23.2600	-6.020%	186,693	-20.292%
2023-03-02	26.9900	27.0000	24.4500	24.7500	-15.931%	302,844	-25.091%
2023-03-01	29.1500	29.9500	28.9200	29.4400	+0.856%	46,422	-37.024%
2023-02-28	28.3000	29.3800	28.3000	29.1900	+0.517%	25,162	-36.485%
2023-02-27	29.2400	29.3500	28.9000	29.0400	+0.346%	20,131	-36.157%
2023-02-24	29.2500	29.2500	28.7200	28.9400	-1.229%	17,639	-35.936%
2023-02-23	29.2800	29.3000	28.9300	29.3000	+0.171%	37,432	-36.724%
2023-02-22	29.1600	29.3200	28.8300	29.2500	+0.827%	29,933	-36.615%
2023-02-21	29.3200	29.5300	28.8200	29.0100	-1.057%	29,371	-36.091%
2023-02-17	28.3400	29.4800	28.3200	29.3200	+1.208%	27,578	-36.767%
2023-02-16	28.4000	29.0300	28.2400	28.9700	+0.346%	18,334	-36.003%
2023-02-15	28.4700	29.0600	28.4700	28.8700	+0.592%	13,847	-35.781%
2023-02-14	28.1900	28.9200	28.1200	28.7000	+1.021%	23,045	-35.401%
2023-02-13	27.9100	28.4200	27.8100	28.4100	+2.121%	14,946	-34.741%
2023-02-10	29.2100	29.2100	27.8100	27.8200	-5.084%	36,754	-33.357%
2023-02-09	30.4300	30.4400	29.2700	29.3100	-3.011%	21,506	-36.745%
2023-02-08	29.9600	30.5000	29.5000	30.2200	+0.399%	37,348	-38.650%
2023-02-07	30.5200	30.8000	29.8800	30.1000	-1.279%	69,851	-38.405%
2023-02-06	29.5900	30.6700	29.5900	30.4900	+1.061%	50,710	-39.193%
2023-02-03	29.9300	30.5300	29.3800	30.1700	-0.264%	134,254	-38.548%
2023-02-02	28.5000	30.4100	28.2400	30.2500	+8.306%	162,872	-38.711%
2023-02-01	27.1900	28.4800	26.4900	27.9300	+4.216%	101,299	-33.620%

.dark-mode .LTpNNV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LTpNNV{ color: #333333; background-color: white; border: 2px solid #333333; }ACQAUTOCANADA INCstock TSE

ACQ
AUTOCANADA INC
stock TSE