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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

AutoCanada Inc. (ACQ.TO) TSX