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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	21.72	22.69	22.69	22.7	21.72	23,000
June 30, 2025	21.85	21.92	21.92	21.94	21.63	12,600
June 27, 2025	21.88	21.85	21.85	21.98	21.57	12,300
June 26, 2025	22.05	21.86	21.86	22.34	21.72	28,702
June 25, 2025	22.39	22.06	22.06	22.39	22.06	8,300
June 24, 2025	21.61	22.39	22.39	22.72	21.61	42,424
June 23, 2025	21.58	21.58	21.58	21.78	21.34	23,400
June 20, 2025	21.88	21.75	21.75	21.88	21.5	13,800
June 19, 2025	21.5	21.52	21.52	21.72	21.5	7,400
June 18, 2025	21.64	21.5	21.5	21.68	21.36	35,744
June 17, 2025	21.58	21.5	21.5	22	21.5	20,500
June 16, 2025	21.88	21.78	21.78	22.23	21.78	16,200
June 13, 2025	21.99	21.88	21.88	21.99	21.39	20,800
June 12, 2025	22.13	21.94	21.94	22.13	21.17	12,344
June 11, 2025	22.52	22.18	22.18	22.65	22.18	8,423
June 10, 2025	22.07	22.38	22.38	22.65	21.84	23,000
June 09, 2025	21	22.44	22.44	22.83	21	46,300
June 06, 2025	22.9	22.72	22.72	23.17	22.68	10,300
June 05, 2025	23.27	22.9	22.9	23.27	22.5	15,200
June 04, 2025	22.31	23.2	23.2	23.23	22.08	43,800
June 03, 2025	22.28	22.39	22.39	22.4	22.17	16,000
June 02, 2025	21.91	22.41	22.41	22.52	21.66	49,500
May 30, 2025	21.5	21.89	21.89	21.95	21.5	19,300
May 29, 2025	22.14	21.62	21.62	22.14	21.36	110,844
May 28, 2025	21.75	21.85	21.85	22.4	21.4	46,200
May 27, 2025	20.97	21.71	21.71	21.9	20.83	26,900
May 26, 2025	21.03	20.98	20.98	21.06	20.37	3,813
May 23, 2025	20.05	20.97	20.97	21.07	20.05	22,616
May 22, 2025	19.48	20.35	20.35	20.38	19.45	40,055

AutoCanada Inc. (ACQ.TO) TSX