AutoCanada Inc. (TSX:ACQ)
Canada
· Delayed Price · Currency is CAD 21.75
+0.67 (3.18%)
At close: Dec 5, 2025
AutoCanada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.01 | 21.95 | 21.01 | 21.58 | - | 2.37% | 35,754 |
| Dec 4, 2025 | 20.20 | 21.14 | 20.20 | 21.08 | 21.08 | 4.36% | 43,677 |
| Dec 3, 2025 | 20.37 | 20.40 | 20.17 | 20.20 | 20.20 | -0.83% | 27,491 |
| Dec 2, 2025 | 20.47 | 20.50 | 20.24 | 20.37 | 20.37 | -0.39% | 49,391 |
| Dec 1, 2025 | 20.26 | 21.18 | 20.26 | 20.45 | 20.45 | -0.73% | 58,071 |
| Nov 28, 2025 | 20.95 | 20.95 | 20.01 | 20.60 | 20.60 | 1.88% | 25,929 |
| Nov 27, 2025 | 20.27 | 20.38 | 20.16 | 20.22 | 20.22 | -0.30% | 3,876 |
| Nov 26, 2025 | 20.58 | 20.66 | 20.28 | 20.28 | 20.28 | -1.79% | 33,517 |
| Nov 25, 2025 | 20.55 | 20.95 | 20.50 | 20.65 | 20.65 | 0.73% | 31,339 |
| Nov 24, 2025 | 20.68 | 21.01 | 20.47 | 20.50 | 20.50 | -0.53% | 69,033 |
| Nov 21, 2025 | 20.25 | 20.80 | 20.00 | 20.61 | 20.61 | 2.44% | 99,819 |
| Nov 20, 2025 | 21.00 | 21.57 | 20.09 | 20.12 | 20.12 | -3.27% | 105,544 |
| Nov 19, 2025 | 19.75 | 20.95 | 19.75 | 20.80 | 20.80 | 5.58% | 72,634 |
| Nov 18, 2025 | 19.10 | 19.76 | 19.10 | 19.70 | 19.70 | 1.44% | 68,964 |
| Nov 17, 2025 | 19.24 | 20.02 | 18.90 | 19.42 | 19.42 | 2.00% | 199,536 |
| Nov 14, 2025 | 17.99 | 19.55 | 17.24 | 19.04 | 19.04 | -13.45% | 365,834 |
| Nov 13, 2025 | 22.60 | 22.67 | 21.97 | 22.00 | 22.00 | -2.44% | 56,120 |
| Nov 12, 2025 | 23.50 | 23.70 | 22.36 | 22.55 | 22.55 | -3.01% | 106,176 |
| Nov 11, 2025 | 23.45 | 23.54 | 23.12 | 23.25 | 23.25 | -0.81% | 62,457 |
| Nov 10, 2025 | 23.99 | 24.07 | 23.33 | 23.44 | 23.44 | -2.21% | 67,393 |
| Nov 7, 2025 | 24.31 | 24.51 | 23.66 | 23.97 | 23.97 | -2.20% | 82,472 |
| Nov 6, 2025 | 25.23 | 25.90 | 24.51 | 24.51 | 24.51 | -4.41% | 60,678 |
| Nov 5, 2025 | 25.11 | 25.99 | 24.99 | 25.64 | 25.64 | 2.44% | 114,461 |
| Nov 4, 2025 | 25.01 | 25.70 | 24.77 | 25.03 | 25.03 | -2.07% | 240,782 |
| Nov 3, 2025 | 25.20 | 25.73 | 25.00 | 25.56 | 25.56 | 1.07% | 85,636 |
| Oct 31, 2025 | 24.91 | 25.52 | 24.87 | 25.29 | 25.29 | 2.18% | 35,043 |
| Oct 30, 2025 | 24.90 | 25.00 | 24.52 | 24.75 | 24.75 | -1.00% | 52,022 |
| Oct 29, 2025 | 26.15 | 26.47 | 25.00 | 25.00 | 25.00 | -6.51% | 111,743 |
| Oct 28, 2025 | 27.14 | 27.33 | 26.64 | 26.74 | 26.74 | -1.44% | 11,442 |
| Oct 27, 2025 | 27.70 | 27.70 | 26.98 | 27.13 | 27.13 | -1.88% | 29,153 |
| Oct 24, 2025 | 27.83 | 28.24 | 27.21 | 27.65 | 27.65 | -0.72% | 44,086 |
| Oct 23, 2025 | 26.70 | 27.86 | 26.65 | 27.85 | 27.85 | 3.84% | 56,724 |
| Oct 22, 2025 | 26.66 | 27.20 | 26.50 | 26.82 | 26.82 | -0.04% | 27,289 |
| Oct 21, 2025 | 27.19 | 27.19 | 26.70 | 26.83 | 26.83 | -0.59% | 145,160 |
| Oct 20, 2025 | 27.17 | 27.27 | 26.93 | 26.99 | 26.99 | -0.41% | 17,679 |
| Oct 17, 2025 | 27.28 | 27.65 | 26.97 | 27.10 | 27.10 | -1.67% | 27,848 |
| Oct 16, 2025 | 28.01 | 28.25 | 27.50 | 27.56 | 27.56 | -2.10% | 34,368 |
| Oct 15, 2025 | 28.24 | 28.34 | 27.87 | 28.15 | 28.15 | 0.04% | 58,178 |
| Oct 14, 2025 | 28.25 | 28.35 | 27.82 | 28.14 | 28.14 | -0.42% | 54,471 |
| Oct 10, 2025 | 29.26 | 29.64 | 28.22 | 28.26 | 28.26 | -4.14% | 41,269 |
| Oct 9, 2025 | 29.99 | 30.55 | 29.31 | 29.48 | 29.48 | -2.06% | 41,195 |
| Oct 8, 2025 | 31.40 | 31.40 | 29.86 | 30.10 | 30.10 | -4.14% | 64,122 |
| Oct 7, 2025 | 31.45 | 31.61 | 31.06 | 31.40 | 31.40 | -0.92% | 29,954 |
| Oct 6, 2025 | 32.00 | 32.09 | 31.35 | 31.69 | 31.69 | -1.28% | 42,141 |
| Oct 3, 2025 | 32.54 | 33.01 | 32.06 | 32.10 | 32.10 | -1.47% | 38,953 |
| Oct 2, 2025 | 32.02 | 32.76 | 31.50 | 32.58 | 32.58 | 2.45% | 47,279 |
| Oct 1, 2025 | 31.32 | 31.98 | 31.09 | 31.80 | 31.80 | 1.76% | 100,782 |
| Sep 30, 2025 | 31.58 | 31.82 | 30.75 | 31.25 | 31.25 | -0.89% | 42,251 |
| Sep 29, 2025 | 32.42 | 33.00 | 31.44 | 31.53 | 31.53 | -2.92% | 45,321 |
| Sep 26, 2025 | 33.10 | 33.10 | 32.37 | 32.48 | 32.48 | -1.37% | 20,708 |
| Sep 25, 2025 | 32.92 | 33.61 | 32.60 | 32.93 | 32.93 | -2.83% | 35,231 |
| Sep 24, 2025 | 33.37 | 34.04 | 33.37 | 33.89 | 33.89 | 1.56% | 39,766 |
| Sep 23, 2025 | 34.18 | 34.18 | 33.12 | 33.37 | 33.37 | -2.05% | 38,979 |
| Sep 22, 2025 | 34.08 | 34.34 | 33.71 | 34.07 | 34.07 | 0.03% | 31,202 |
| Sep 19, 2025 | 34.56 | 34.56 | 33.57 | 34.06 | 34.06 | -1.36% | 30,008 |
| Sep 18, 2025 | 34.20 | 35.04 | 34.20 | 34.53 | 34.53 | 0.96% | 52,743 |
| Sep 17, 2025 | 34.02 | 34.69 | 33.96 | 34.20 | 34.20 | -0.15% | 23,645 |
| Sep 16, 2025 | 34.56 | 34.68 | 34.05 | 34.25 | 34.25 | -1.33% | 15,918 |
| Sep 15, 2025 | 35.12 | 35.18 | 34.39 | 34.71 | 34.71 | 0.70% | 20,234 |
| Sep 12, 2025 | 34.98 | 34.98 | 34.21 | 34.47 | 34.47 | -1.46% | 24,906 |
| Sep 11, 2025 | 34.53 | 35.21 | 34.53 | 34.98 | 34.98 | 1.69% | 56,683 |
| Sep 10, 2025 | 34.22 | 35.36 | 34.22 | 34.40 | 34.40 | -0.06% | 59,215 |
| Sep 9, 2025 | 35.03 | 35.40 | 33.82 | 34.42 | 34.42 | -2.55% | 39,459 |
| Sep 8, 2025 | 34.57 | 35.48 | 34.32 | 35.32 | 35.32 | 1.35% | 52,051 |
| Sep 5, 2025 | 34.81 | 34.97 | 34.33 | 34.85 | 34.85 | 0.49% | 25,397 |
| Sep 4, 2025 | 33.13 | 34.79 | 33.13 | 34.68 | 34.68 | 4.24% | 71,645 |
| Sep 3, 2025 | 33.01 | 33.86 | 32.95 | 33.27 | 33.27 | 1.93% | 38,500 |
| Sep 2, 2025 | 33.21 | 33.45 | 32.55 | 32.64 | 32.64 | -1.86% | 18,010 |
| Aug 29, 2025 | 33.19 | 33.60 | 33.16 | 33.26 | 33.26 | 0.21% | 19,760 |
| Aug 28, 2025 | 33.87 | 34.50 | 33.19 | 33.19 | 33.19 | -1.86% | 37,140 |
| Aug 27, 2025 | 33.44 | 34.55 | 33.05 | 33.82 | 33.82 | -0.09% | 79,404 |
| Aug 26, 2025 | 32.48 | 33.89 | 31.36 | 33.85 | 33.85 | 6.28% | 119,154 |
| Aug 25, 2025 | 31.25 | 32.00 | 31.18 | 31.85 | 31.85 | 1.50% | 42,085 |
| Aug 22, 2025 | 31.00 | 31.61 | 30.92 | 31.38 | 31.38 | 1.75% | 34,389 |
| Aug 21, 2025 | 30.85 | 31.00 | 30.51 | 30.84 | 30.84 | -0.13% | 43,415 |
| Aug 20, 2025 | 30.90 | 31.29 | 30.70 | 30.88 | 30.88 | -1.66% | 38,926 |
| Aug 19, 2025 | 32.34 | 32.61 | 31.40 | 31.40 | 31.40 | -2.94% | 40,191 |
| Aug 18, 2025 | 31.34 | 32.91 | 30.99 | 32.35 | 32.35 | 4.39% | 160,791 |
| Aug 15, 2025 | 31.82 | 31.82 | 30.26 | 30.99 | 30.99 | -1.05% | 155,667 |
| Aug 14, 2025 | 30.00 | 33.87 | 29.98 | 31.32 | 31.32 | 7.15% | 205,389 |
| Aug 13, 2025 | 28.70 | 29.63 | 28.70 | 29.23 | 29.23 | 0.97% | 33,912 |
| Aug 12, 2025 | 29.49 | 29.49 | 28.75 | 28.95 | 28.95 | 0.14% | 21,570 |
| Aug 11, 2025 | 28.35 | 29.79 | 28.35 | 28.91 | 28.91 | 1.05% | 58,705 |
| Aug 8, 2025 | 27.76 | 28.73 | 27.76 | 28.61 | 28.61 | 3.66% | 28,039 |
| Aug 7, 2025 | 27.34 | 27.63 | 27.07 | 27.60 | 27.60 | 1.28% | 12,610 |
| Aug 6, 2025 | 26.18 | 27.54 | 26.15 | 27.25 | 27.25 | 4.17% | 26,001 |
| Aug 5, 2025 | 26.51 | 27.10 | 25.81 | 26.16 | 26.16 | -0.91% | 48,527 |
| Aug 1, 2025 | 26.06 | 26.47 | 26.05 | 26.40 | 26.40 | -0.41% | 30,899 |
| Jul 31, 2025 | 26.75 | 27.25 | 26.31 | 26.51 | 26.51 | -0.08% | 38,556 |
| Jul 30, 2025 | 26.16 | 26.93 | 26.16 | 26.53 | 26.53 | 0.11% | 41,402 |
| Jul 29, 2025 | 27.50 | 27.50 | 26.41 | 26.50 | 26.50 | -3.64% | 70,360 |
| Jul 28, 2025 | 27.60 | 27.60 | 27.21 | 27.50 | 27.50 | -1.08% | 6,350 |
| Jul 25, 2025 | 27.79 | 27.94 | 27.75 | 27.80 | 27.80 | - | 12,830 |
| Jul 24, 2025 | 28.11 | 28.44 | 27.73 | 27.80 | 27.80 | -1.94% | 45,453 |
| Jul 23, 2025 | 28.91 | 28.91 | 28.10 | 28.35 | 28.35 | -0.28% | 17,359 |
| Jul 22, 2025 | 29.05 | 29.05 | 28.10 | 28.43 | 28.43 | -0.14% | 12,927 |
| Jul 21, 2025 | 28.83 | 29.24 | 28.47 | 28.47 | 28.47 | -1.18% | 19,749 |
| Jul 18, 2025 | 28.69 | 29.09 | 27.99 | 28.81 | 28.81 | -1.13% | 54,737 |
| Jul 17, 2025 | 26.00 | 30.65 | 25.99 | 29.14 | 29.14 | 15.31% | 381,552 |
| Jul 16, 2025 | 25.66 | 25.71 | 25.00 | 25.27 | 25.27 | -2.09% | 11,304 |