AutoCanada Inc. - ACQ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.13	27.99	27.99	28.65	27.82	35,609
February 19, 2026	28.75	28.23	28.23	29.01	27.83	22,931
February 18, 2026	27.45	28.76	28.76	28.89	27.45	28,527
February 17, 2026	26.68	27.5	27.5	27.57	26.58	35,341
February 13, 2026	26.55	26.58	26.58	26.7	26.15	27,639
February 12, 2026	29.8	26.69	26.69	29.8	26.55	74,000
February 11, 2026	29.98	29.78	29.78	30.27	29.73	93,000
February 10, 2026	29.58	29.98	29.98	30.35	29.31	105,800
February 09, 2026	29.8	29.6	29.6	29.99	29.41	32,800
February 06, 2026	28.88	29.83	29.83	29.97	28.88	54,300
February 05, 2026	29.4	28.93	28.93	29.51	28.83	24,313
February 04, 2026	29.59	29.53	29.53	30	28.97	56,927
February 03, 2026	28.6	29.34	29.34	29.83	28.6	58,900
February 02, 2026	27.65	28.6	28.6	28.78	27.59	91,153
January 30, 2026	27.45	27.86	27.86	27.95	27.29	40,600
January 29, 2026	27.9	27.85	27.85	28.18	27.16	78,432
January 28, 2026	28.19	27.9	27.9	28.75	27.31	53,056
January 27, 2026	26.68	27.78	27.78	27.87	26.68	65,042
January 26, 2026	26.55	26.68	26.68	27.06	25.94	119,302
January 23, 2026	26.71	26.83	26.83	27.15	26.11	340,610
January 22, 2026	27.23	26.75	26.75	27.23	25.98	388,100
January 21, 2026	26.32	27.16	27.16	27.2	26.32	81,813
January 20, 2026	25.12	26.48	26.48	26.52	25.12	111,600
January 19, 2026	24.85	25.36	25.36	26.76	24.85	44,400
January 16, 2026	25.15	25.12	25.12	25.5	25.12	18,011
January 15, 2026	24.71	25.36	25.36	25.55	24.64	88,312
January 14, 2026	24.62	24.66	24.66	25.13	24.62	26,883
January 13, 2026	24.75	24.87	24.87	24.93	24.36	21,701
January 12, 2026	24.66	24.72	24.72	24.93	24.28	20,600
January 09, 2026	24.92	24.76	24.76	25.45	24.7	52,400
January 08, 2026	24.47	25.21	25.21	25.4	24.47	42,200
January 07, 2026	24.84	24.8	24.8	25.36	24.56	38,000
January 06, 2026	24.25	24.69	24.69	24.94	24.25	25,500
January 05, 2026	24.03	24.32	24.32	24.68	23.94	45,248
January 02, 2026	24.19	23.93	23.93	24.19	23.43	24,400
December 31, 2025	23.66	23.65	23.65	24.02	23.56	144,532
December 30, 2025	23.78	23.64	23.64	24.23	23.64	63,340
December 29, 2025	23.51	23.76	23.76	24.3	23.51	94,826
December 23, 2025	23.4	23.75	23.75	23.79	23.15	33,000
December 22, 2025	22.78	23.11	23.11	23.21	22.78	23,043
December 19, 2025	22.71	22.75	22.75	22.9	22.64	26,736
December 18, 2025	22.24	22.54	22.54	23.03	22.19	29,600
December 17, 2025	21.98	22.17	22.17	22.39	21.75	45,700
December 16, 2025	21.46	21.93	21.93	21.93	21.39	30,423
December 15, 2025	21.64	21.46	21.46	21.64	21.14	38,300
December 12, 2025	21.55	21.42	21.42	21.71	21.25	30,696
December 11, 2025	21.79	21.52	21.52	21.9	21.34	45,400
December 10, 2025	21.47	21.95	21.95	22.04	21.47	33,629
December 09, 2025	21.63	21.49	21.49	21.86	21.39	26,152
December 08, 2025	21.7	21.7	21.7	21.98	21.42	83,300
December 05, 2025	21.01	21.75	21.75	21.95	21.01	59,900
December 04, 2025	20.2	21.08	21.08	21.14	20.2	43,700
December 03, 2025	20.37	20.2	20.2	20.4	20.17	27,500
December 02, 2025	20.47	20.37	20.37	20.5	20.24	49,400
December 01, 2025	20.26	20.45	20.45	21.18	20.26	58,100
November 28, 2025	20.95	20.6	20.6	20.95	20.01	25,929
November 27, 2025	20.27	20.22	20.22	20.38	20.16	3,900
November 26, 2025	20.58	20.28	20.28	20.66	20.28	33,313
November 25, 2025	20.55	20.65	20.65	20.95	20.5	31,339
November 24, 2025	20.68	20.5	20.5	21.01	20.47	69,033

AutoCanada Inc. (ACQ.TO) TSX