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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.25	20.61	20.61	20.8	20	99,819
November 20, 2025	21	20.12	20.12	21.57	20.09	105,544
November 19, 2025	19.75	20.8	20.8	20.95	19.75	72,634
November 18, 2025	19.1	19.7	19.7	19.76	19.1	69,000
November 17, 2025	19.24	19.42	19.42	20.02	18.9	199,536
November 14, 2025	17.99	19.04	19.04	19.55	17.24	365,834
November 13, 2025	22.6	22	22	22.67	21.97	55,834
November 12, 2025	23.5	22.55	22.55	23.7	22.36	106,200
November 11, 2025	23.45	23.25	23.25	23.54	23.12	62,500
November 10, 2025	23.99	23.44	23.44	24.07	23.33	67,400
November 07, 2025	24.31	23.97	23.97	24.51	23.66	82,500
November 06, 2025	25.23	24.51	24.51	25.9	24.51	60,700
November 05, 2025	25.11	25.64	25.64	25.99	24.99	114,500
November 04, 2025	25.01	25.03	25.03	25.7	24.77	240,800
November 03, 2025	25.2	25.56	25.56	25.73	25	85,636
October 31, 2025	24.91	25.29	25.29	25.52	24.87	35,043
October 30, 2025	24.9	24.75	24.75	25	24.52	52,022
October 29, 2025	26.15	25	25	26.47	25	111,743
October 28, 2025	27.14	26.74	26.74	27.33	26.64	11,442
October 27, 2025	27.7	27.13	27.13	27.7	26.98	29,200
October 24, 2025	27.83	27.65	27.65	28.24	27.21	44,086
October 23, 2025	26.7	27.85	27.85	27.86	26.65	56,724
October 22, 2025	26.66	26.82	26.82	27.2	26.5	27,300
October 21, 2025	27.19	26.83	26.83	27.19	26.7	145,200
October 20, 2025	27.17	26.99	26.99	27.27	26.93	17,700
October 17, 2025	27.28	27.1	27.1	27.65	26.97	27,848
October 16, 2025	28.01	27.56	27.56	28.25	27.5	34,400
October 15, 2025	28.24	28.15	28.15	28.34	27.87	58,200
October 14, 2025	28.25	28.14	28.14	28.35	27.82	54,500
October 10, 2025	29.26	28.26	28.26	29.64	28.22	41,300
October 09, 2025	29.99	29.48	29.48	30.55	29.31	41,200
October 08, 2025	31.4	30.1	30.1	31.4	29.86	64,122
October 07, 2025	31.45	31.4	31.4	31.61	31.06	30,000
October 06, 2025	32	31.69	31.69	32.09	31.35	42,141
October 03, 2025	32.54	32.1	32.1	33.01	32.06	39,000
October 02, 2025	32.02	32.58	32.58	32.76	31.5	47,300
October 01, 2025	31.32	31.8	31.8	31.98	31.09	100,800
September 30, 2025	31.58	31.25	31.25	31.82	30.75	42,300
September 29, 2025	32.42	31.53	31.53	33	31.44	45,321
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

AutoCanada Inc. (ACQ.TO) TSX