ACQ

AutoCanada Historical Data - ACQ

ACQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 29.88 -0.26 -0.86% 30.39 30.48 29.67 145,976
Dec 02 2020 30.14 1.05 3.61% 29.08 30.50 29.00 365,781
Dec 02 2020 29.09 0.00 0.0% 29.09 29.09 29.09 0
Dec 01 2020 29.09 -0.67 -2.25% 30.29 30.30 28.10 390,992
Nov 30 2020 29.76 0.66 2.27% 29.02 30.57 28.88 505,957
Nov 27 2020 29.10 -0.04 -0.14% 28.87 29.52 28.81 234,893
Nov 26 2020 29.14 0.07 0.24% 29.28 30.24 28.81 194,647
Nov 26 2020 29.07 0.00 0.0% 29.07 29.07 29.07 0
Nov 25 2020 29.07 0.19 0.66% 28.65 29.41 27.88 477,463
Nov 24 2020 28.88 0.53 1.87% 28.13 29.66 28.13 565,692
Nov 23 2020 28.35 -0.66 -2.28% 28.71 29.00 27.74 499,479
Nov 20 2020 29.01 0.30 1.04% 28.85 29.21 28.30 450,992
Nov 19 2020 28.71 -0.08 -0.28% 28.59 29.15 28.05 375,999
Nov 19 2020 28.79 0.00 0.0% 28.79 28.79 28.79 0
Nov 18 2020 28.79 -0.58 -1.97% 29.50 30.65 28.57 294,619
Nov 17 2020 29.37 0.34 1.17% 28.99 29.66 28.52 382,342
Nov 16 2020 29.03 2.93 11.23% 26.15 29.32 26.15 652,036
Nov 16 2020 26.10 0.00 0.0% 26.10 26.10 26.10 0
Nov 13 2020 26.10 2.50 10.59% 25.63 26.68 24.71 687,622
Nov 12 2020 23.60 0.29 1.24% 23.05 24.12 23.05 186,664
Nov 11 2020 23.31 0.11 0.47% 23.30 23.95 23.15 153,911
Nov 10 2020 23.20 -0.21 -0.9% 23.15 23.54 22.61 259,851
Nov 09 2020 23.41 0.11 0.47% 23.99 24.62 23.24 236,232
Nov 08 2020 23.30 0.00 +0.00% 23.75 24.00 23.23 0
Nov 06 2020 23.30 -0.42 -1.77% 23.75 24.00 23.23 80,656
Nov 06 2020 23.72 0.00 0.0% 23.72 23.72 23.72 0
Nov 05 2020 23.72 0.38 1.63% 23.40 23.86 23.19 107,185
Nov 04 2020 23.34 0.10 0.43% 23.30 23.48 22.71 129,107
Nov 03 2020 23.24 1.73 8.04% 22.25 23.36 21.57 106,023
Nov 02 2020 21.51 1.38 6.86% 20.14 21.61 20.14 136,156
Nov 02 2020 20.13 0.00 0.0% 20.13 20.13 20.13 0
Oct 30 2020 20.13 -1.93 -8.75% 21.90 22.00 19.75 120,101
Oct 29 2020 22.06 0.00 +0.00% 21.67 22.40 21.25 0
Oct 29 2020 22.06 0.17 0.78% 21.67 22.40 21.25 136,282
Oct 28 2020 21.89 -1.17 -5.07% 22.98 22.98 21.71 103,221
Oct 27 2020 23.06 0.58 2.58% 22.42 23.66 22.31 172,619
Oct 26 2020 22.48 0.14 0.63% 22.22 22.53 21.90 200,402
Oct 23 2020 22.34 -0.52 -2.27% 23.09 23.09 21.88 128,631
Oct 22 2020 22.86 1.06 4.86% 21.76 23.03 21.27 163,994
Oct 21 2020 21.80 0.00 +0.00% 21.06 22.23 21.00 0
Oct 21 2020 21.80 1.03 4.96% 21.06 22.23 21.00 371,888
Oct 20 2020 20.77 -0.80 -3.71% 21.69 22.11 20.64 195,217
Oct 19 2020 21.57 1.56 7.8% 20.01 22.22 20.01 271,517
Oct 16 2020 20.01 0.00 +0.00% 20.25 20.25 19.31 0
Oct 16 2020 20.01 -0.23 -1.14% 20.25 20.25 19.31 272,872
Oct 15 2020 20.24 -0.30 -1.46% 20.01 20.39 19.66 104,290
Oct 14 2020 20.54 -0.57 -2.7% 20.99 21.59 20.19 179,502
Oct 13 2020 21.11 -1.07 -4.82% 22.26 22.34 20.79 298,165
Oct 12 2020 22.18 0.00 +0.00% 21.26 22.70 21.23 0
Oct 09 2020 22.18 0.00 +0.00% 21.26 22.70 21.23 0
Oct 09 2020 22.18 1.07 5.07% 21.26 22.70 21.23 403,300
Oct 08 2020 21.11 0.25 1.2% 21.10 21.63 20.86 156,179
Oct 07 2020 20.86 1.52 7.86% 19.93 21.32 19.62 347,116
Oct 06 2020 19.34 0.00 +0.00% 19.49 20.26 19.15 0
Oct 06 2020 19.34 -0.14 -0.72% 19.49 20.26 19.15 307,608
Oct 05 2020 19.48 0.73 3.89% 18.66 19.57 18.48 106,969
Oct 02 2020 18.75 -0.05 -0.27% 18.51 19.40 18.48 112,378
Oct 01 2020 18.80 0.67 3.7% 18.29 18.98 17.95 140,829
Sep 30 2020 18.13 0.00 +0.00% 18.32 18.96 17.90 0
Sep 30 2020 18.13 -0.36 -1.95% 18.32 18.96 17.90 310,460
Sep 29 2020 18.49 1.77 10.59% 16.81 18.49 16.64 349,732
Sep 28 2020 16.72 0.67 4.17% 16.35 17.65 16.13 246,496
Sep 25 2020 16.05 -0.04 -0.25% 15.94 16.15 15.18 270,027
Sep 24 2020 16.09 -0.30 -1.83% 16.24 16.29 15.52 173,986
Sep 23 2020 16.39 -0.11 -0.67% 16.56 17.15 16.20 236,508
Sep 22 2020 16.50 0.00 0.0% 16.64 17.08 16.40 200,409
Sep 21 2020 16.50 0.00 +0.00% 17.83 17.83 16.24 0
Sep 21 2020 16.50 -1.62 -8.94% 17.83 17.83 16.24 160,766
Sep 18 2020 18.12 0.39 2.2% 17.71 18.82 17.71 225,190
Sep 17 2020 17.73 -0.32 -1.77% 17.89 17.89 17.22 447,979
Sep 16 2020 18.05 0.00 +0.00% 18.19 18.20 17.78 0
Sep 16 2020 18.05 -0.09 -0.5% 18.19 18.20 17.78 217,162
Sep 15 2020 18.14 -0.66 -3.51% 18.52 18.60 17.94 225,374
Sep 14 2020 18.80 -0.07 -0.37% 18.93 19.79 18.22 254,577
Sep 11 2020 18.87 1.30 7.4% 17.51 18.88 17.38 563,008
Sep 10 2020 17.57 -0.18 -1.01% 17.76 17.92 17.01 123,038
Sep 09 2020 17.75 0.60 3.5% 17.18 17.92 17.14 126,191
Sep 08 2020 17.15 0.00 +0.00% 15.77 17.45 15.54 0
Sep 08 2020 17.15 0.97 6.0% 15.77 17.45 15.54 245,946
Your Recent History
TSX
ACQ
AutoCanada
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201204 17:41:14