Automotive Finco Corp. (TSXV:AFCC.H)
Canada
· Delayed Price · Currency is CAD 1.280
-0.020 (-1.54%)
At close: Apr 28, 2026
Automotive Finco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 346 |
| Apr 27, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 7,648 |
| Apr 24, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 18,766 |
| Apr 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 4,784 |
| Apr 22, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 27,584 |
| Apr 21, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 7,271 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,995 |
| Apr 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,193 |
| Apr 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 6,544 |
| Apr 14, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 3,345 |
| Apr 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 5,968 |
| Apr 10, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 17,861 |
| Apr 9, 2026 | 1.26 | 1.30 | 1.21 | 1.30 | 1.30 | 1.56% | 12,007 |
| Apr 8, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 1,482 |
| Apr 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 6,032 |
| Apr 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 6,412 |
| Apr 2, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 4,234 |
| Apr 1, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 14,623 |
| Mar 31, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | - | 3,940 |
| Mar 30, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.25 | - | 13,316 |
| Mar 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | 0.78% | 3,200 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.24 | -0.77% | 32,903 |
| Mar 25, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.25 | - | 13,435 |
| Mar 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | - | 13,151 |
| Mar 23, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.25 | 4.00% | 5,024 |
| Mar 20, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.20 | -3.85% | 1,745 |
| Mar 19, 2026 | 1.29 | 1.30 | 1.20 | 1.30 | 1.25 | - | 50,475 |
| Mar 18, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.25 | - | 11,587 |
| Mar 17, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.25 | 0.78% | 2,210 |
| Mar 16, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.24 | -0.77% | 3,355 |
| Mar 13, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.25 | 4.00% | 8,229 |
| Mar 12, 2026 | 1.33 | 1.33 | 1.25 | 1.25 | 1.20 | -5.30% | 19,797 |
| Mar 11, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.27 | 0.76% | 1,694 |
| Mar 10, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.26 | - | 26,773 |
| Mar 9, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.26 | -2.24% | 14,013 |
| Mar 6, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.29 | - | 11,545 |
| Mar 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.29 | - | 1,402 |
| Mar 4, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.29 | - | 7,050 |
| Mar 3, 2026 | 1.35 | 1.35 | 1.31 | 1.34 | 1.29 | -0.74% | 8,406 |
| Mar 2, 2026 | 1.34 | 1.35 | 1.31 | 1.35 | 1.30 | 0.75% | 34,506 |
| Feb 27, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.29 | 0.75% | 20,776 |
| Feb 26, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.28 | 3.91% | 10,222 |
| Feb 25, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.23 | 3.23% | 4,973 |
| Feb 24, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.19 | - | 7,157 |
| Feb 23, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.19 | 0.81% | 9,032 |
| Feb 20, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.18 | -1.60% | 15,454 |
| Feb 19, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.20 | 0.81% | 833 |
| Feb 18, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.19 | - | 1,408 |
| Feb 17, 2026 | 1.24 | 1.24 | 1.21 | 1.24 | 1.19 | 0.81% | 18,179 |
| Feb 13, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.18 | 6.96% | 6,892 |
| Feb 12, 2026 | 1.24 | 1.24 | 1.15 | 1.15 | 1.10 | -4.17% | 7,232 |
| Feb 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.15 | - | 12,575 |
| Feb 10, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.15 | 2.56% | 3,708 |
| Feb 9, 2026 | 1.18 | 1.18 | 1.12 | 1.17 | 1.12 | - | 20,158 |
| Feb 6, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.12 | -1.68% | 3,246 |
| Feb 5, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.14 | -0.83% | 5,549 |
| Feb 4, 2026 | 1.34 | 1.34 | 1.08 | 1.20 | 1.15 | -6.98% | 173,029 |
| Feb 3, 2026 | 1.30 | 1.30 | 1.21 | 1.29 | 1.24 | 3.20% | 4,913 |
| Feb 2, 2026 | 1.34 | 1.34 | 1.20 | 1.25 | 1.20 | -5.30% | 75,904 |
| Jan 30, 2026 | 1.33 | 1.33 | 1.22 | 1.32 | 1.27 | 2.33% | 59,680 |
| Jan 29, 2026 | 1.35 | 1.35 | 1.21 | 1.29 | 1.24 | 3.20% | 14,036 |
| Jan 28, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.20 | -8.76% | 19,848 |
| Jan 27, 2026 | 1.24 | 1.37 | 1.24 | 1.37 | 1.32 | 14.17% | 29,354 |
| Jan 26, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.15 | -5.51% | 14,353 |
| Jan 23, 2026 | 1.22 | 1.30 | 1.22 | 1.27 | 1.22 | 4.10% | 4,014 |
| Jan 22, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.17 | 0.83% | 8,230 |
| Jan 21, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.16 | - | 8,774 |
| Jan 20, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.16 | 2.54% | 15,843 |
| Jan 19, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.13 | -2.48% | 7,330 |
| Jan 16, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.16 | 0.83% | 3,418 |
| Jan 15, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.15 | - | 2,871 |
| Jan 14, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.15 | - | 16,669 |
| Jan 13, 2026 | 1.19 | 1.25 | 1.18 | 1.20 | 1.15 | 1.69% | 35,831 |
| Jan 12, 2026 | 1.19 | 1.19 | 1.15 | 1.18 | 1.13 | -0.84% | 4,745 |
| Jan 9, 2026 | 1.17 | 1.20 | 1.15 | 1.19 | 1.14 | 0.85% | 93,975 |
| Jan 8, 2026 | 1.16 | 1.18 | 1.11 | 1.18 | 1.13 | 1.72% | 8,531 |
| Jan 7, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.11 | -1.69% | 6,023 |
| Jan 6, 2026 | 1.09 | 1.18 | 1.09 | 1.18 | 1.13 | - | 9,607 |
| Jan 5, 2026 | 1.19 | 1.20 | 1.04 | 1.18 | 1.13 | -0.84% | 60,947 |
| Jan 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.14 | -0.83% | 5,483 |
| Dec 31, 2025 | 1.23 | 1.23 | 1.17 | 1.20 | 1.15 | -3.23% | 6,867 |
| Dec 30, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.14 | 3.33% | 42,462 |
| Dec 29, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.10 | 2.56% | 51,525 |
| Dec 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.08 | - | 2,061 |
| Dec 23, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.08 | -0.85% | 27,447 |
| Dec 22, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.09 | - | 10,404 |
| Dec 19, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.09 | -1.67% | 7,835 |
| Dec 18, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.10 | - | 2,274 |
| Dec 17, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.10 | 2.56% | 11,272 |
| Dec 16, 2025 | 1.13 | 1.17 | 1.13 | 1.17 | 1.08 | 4.46% | 1,426 |
| Dec 15, 2025 | 1.14 | 1.18 | 1.12 | 1.12 | 1.03 | -5.08% | 33,955 |
| Dec 12, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.09 | 0.85% | 8,969 |
| Dec 11, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.08 | - | 2,678 |
| Dec 9, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.08 | - | 2,955 |
| Dec 8, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.08 | - | 685 |
| Dec 5, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 1.08 | 2.63% | 11,101 |
| Dec 4, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.05 | -0.87% | 3,848 |
| Dec 3, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.06 | -1.71% | 781 |
| Dec 2, 2025 | 1.17 | 1.17 | 1.13 | 1.17 | 1.08 | 2.63% | 344,319 |
| Dec 1, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.05 | -2.56% | 7,930 |