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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	33.1	32.48	32.48	33.1	32.37	20,708
September 25, 2025	32.92	32.93	32.93	33.61	32.6	35,231
September 24, 2025	33.37	33.89	33.89	34.04	33.37	39,800
September 23, 2025	34.18	33.37	33.37	34.18	33.12	39,000
September 22, 2025	34.08	34.07	34.07	34.34	33.71	31,202
September 19, 2025	34.56	34.06	34.06	34.56	33.57	30,000
September 18, 2025	34.2	34.53	34.53	35.04	34.2	52,743
September 17, 2025	34.02	34.2	34.2	34.69	33.96	23,600
September 16, 2025	34.56	34.25	34.25	34.68	34.05	15,918
September 15, 2025	35.12	34.71	34.71	35.18	34.39	20,234
September 12, 2025	34.98	34.47	34.47	34.98	34.21	24,784
September 11, 2025	34.53	34.98	34.98	35.21	34.53	56,712
September 10, 2025	34.22	34.4	34.4	35.36	34.22	59,215
September 09, 2025	35.03	34.42	34.42	35.4	33.82	39,500
September 08, 2025	34.57	35.32	35.32	35.48	34.32	52,100
September 05, 2025	34.81	34.85	34.85	34.97	34.33	25,400
September 04, 2025	33.13	34.68	34.68	34.79	33.13	71,645
September 03, 2025	33.01	33.27	33.27	33.86	32.95	38,500
September 02, 2025	33.21	32.64	32.64	33.45	32.55	18,010
August 29, 2025	33.19	33.26	33.26	33.6	33.16	19,800
August 28, 2025	33.87	33.19	33.19	34.5	33.19	37,140
August 27, 2025	33.44	33.82	33.82	34.55	33.05	79,288
August 26, 2025	32.48	33.85	33.85	33.89	31.36	119,254
August 25, 2025	31.25	31.85	31.85	32	31.18	42,100
August 22, 2025	31	31.38	31.38	31.61	30.92	34,400
August 21, 2025	30.85	30.84	30.84	31	30.51	43,415
August 20, 2025	30.9	30.88	30.88	31.29	30.7	38,926
August 19, 2025	32.34	31.4	31.4	32.61	31.4	40,200
August 18, 2025	31.34	32.35	32.35	32.91	30.99	160,800
August 15, 2025	31.82	30.99	30.99	31.82	30.26	155,700
August 14, 2025	30	31.32	31.32	33.87	29.98	205,193
August 13, 2025	28.7	29.23	29.23	29.63	28.7	33,912
August 12, 2025	29.49	28.95	28.95	29.49	28.75	21,600
August 11, 2025	28.35	28.91	28.91	29.79	28.35	58,705
August 08, 2025	27.76	28.61	28.61	28.73	27.76	28,039
August 07, 2025	27.34	27.6	27.6	27.63	27.07	12,610
August 06, 2025	26.18	27.25	27.25	27.54	26.15	26,001
August 05, 2025	26.51	26.16	26.16	27.1	25.81	48,527
August 01, 2025	26.06	26.4	26.4	26.47	26.05	30,900
July 31, 2025	26.75	26.51	26.51	27.25	26.31	38,600
July 30, 2025	26.16	26.53	26.53	26.93	26.16	41,402
July 29, 2025	27.5	26.5	26.5	27.5	26.41	70,400
July 28, 2025	27.6	27.5	27.5	27.6	27.21	6,400
July 25, 2025	27.79	27.8	27.8	27.94	27.75	12,830
July 24, 2025	28.11	27.8	27.8	28.44	27.73	45,500
July 23, 2025	28.91	28.35	28.35	28.91	28.1	17,400
July 22, 2025	29.05	28.43	28.43	29.05	28.1	12,927
July 21, 2025	28.83	28.47	28.47	29.24	28.47	19,749
July 18, 2025	28.69	28.81	28.81	29.09	27.99	54,737
July 17, 2025	26	29.14	29.14	30.65	25.99	381,600
July 16, 2025	25.66	25.27	25.27	25.71	25	11,304
July 15, 2025	25.49	25.81	25.81	26.18	25.14	50,141
July 14, 2025	24.85	24.95	24.95	25.39	24.42	31,406
July 11, 2025	24.48	24.33	24.33	24.7	23.73	27,318
July 10, 2025	22.99	24.17	24.17	24.43	22.95	62,336
July 09, 2025	22.19	22.75	22.75	22.94	22.19	28,000
July 08, 2025	21.79	22.19	22.19	22.46	21.79	19,245
July 07, 2025	21.83	21.79	21.79	22.17	21.56	33,623
July 04, 2025	21.62	22.08	22.08	22.26	21.62	12,700
July 03, 2025	22.55	22.18	22.18	22.73	22.18	11,534

AutoCanada Inc. (ACQ.TO) TSX