AutoCanada Inc. ACQ
TSX · Kanada · Perakende Ticaret
CAD 22,98-0,40 (-%1,71)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 22,98 | -%1,71 | CAD 23,52 | CAD 23,52 | CAD 22,38 | 54,59K |
| 2026-09-30 | CAD 23,38 | -%1,43 | CAD 23,57 | CAD 23,57 | CAD 23,00 | 32,70K |
| 2026-09-29 | CAD 23,72 | +%4,49 | CAD 23,89 | CAD 24,57 | CAD 23,50 | 121,80K |
| 2026-09-28 | CAD 22,70 | -%1,22 | CAD 23,00 | CAD 24,31 | CAD 22,70 | 84,90K |
| 2026-09-25 | CAD 22,98 | +%6,78 | CAD 21,54 | CAD 23,06 | CAD 21,54 | 588,30K |
| 2026-09-24 | CAD 21,52 | -%1,91 | CAD 21,47 | CAD 22,15 | CAD 21,44 | 24,90K |
| 2026-09-23 | CAD 21,94 | +%1,81 | CAD 21,65 | CAD 22,15 | CAD 21,43 | 62,80K |
| 2026-09-22 | CAD 21,55 | -%0,83 | CAD 21,82 | CAD 22,16 | CAD 21,47 | 26,30K |
| 2026-09-21 | CAD 21,73 | +%0,28 | CAD 21,55 | CAD 21,91 | CAD 21,54 | 26,20K |
| 2026-09-18 | CAD 21,67 | -%1,95 | CAD 21,98 | CAD 22,27 | CAD 21,50 | 87,90K |
| 2026-09-17 | CAD 22,10 | -%0,23 | CAD 22,24 | CAD 22,61 | CAD 21,89 | 90,70K |
| 2026-09-16 | CAD 22,15 | -%0,36 | CAD 22,15 | CAD 22,57 | CAD 22,13 | 41,30K |
| 2026-09-15 | CAD 22,23 | -%1,42 | CAD 22,53 | CAD 22,87 | CAD 22,11 | 39,40K |
| 2026-09-14 | CAD 22,55 | -%1,87 | CAD 22,61 | CAD 23,21 | CAD 22,55 | 15,40K |
| 2026-09-11 | CAD 22,98 | +%2,91 | CAD 22,35 | CAD 22,98 | CAD 22,35 | 27,60K |
| 2026-09-10 | CAD 22,33 | -%0,80 | CAD 22,28 | CAD 22,64 | CAD 22,08 | 27,60K |
| 2026-09-09 | CAD 22,51 | -%0,97 | CAD 22,50 | CAD 22,66 | CAD 22,33 | 24,30K |
| 2026-09-08 | CAD 22,73 | -%0,74 | CAD 23,20 | CAD 23,20 | CAD 22,38 | 25,20K |
| 2026-09-04 | CAD 22,90 | +%0,44 | CAD 22,80 | CAD 23,38 | CAD 22,80 | 11,10K |
| 2026-09-03 | CAD 22,80 | +%1,97 | CAD 22,38 | CAD 22,95 | CAD 22,34 | 33,80K |
| 2026-09-02 | CAD 22,36 | +%0,58 | CAD 22,16 | CAD 22,63 | CAD 22,16 | 21,70K |
| 2026-09-01 | CAD 22,23 | -%0,22 | CAD 22,28 | CAD 22,49 | CAD 21,97 | 35,30K |
| 2026-08-31 | CAD 22,28 | %0,00 | CAD 22,28 | CAD 22,42 | CAD 22,15 | 16,70K |
| 2026-08-28 | CAD 22,28 | -%0,36 | CAD 22,36 | CAD 22,40 | CAD 22,00 | 13,90K |
| 2026-08-27 | CAD 22,36 | -%0,53 | CAD 22,26 | CAD 22,71 | CAD 22,24 | 23,80K |
| 2026-08-26 | CAD 22,48 | +%2,18 | CAD 22,07 | CAD 22,53 | CAD 22,07 | 26,20K |
| 2026-08-25 | CAD 22,00 | +%0,18 | CAD 21,96 | CAD 22,29 | CAD 21,96 | 24,10K |
| 2026-08-24 | CAD 21,96 | -%1,13 | CAD 22,14 | CAD 22,16 | CAD 21,88 | 27,90K |
| 2026-08-21 | CAD 22,21 | +%0,27 | CAD 22,17 | CAD 22,46 | CAD 22,12 | 50,90K |
| 2026-08-20 | CAD 22,15 | -%2,85 | CAD 22,51 | CAD 22,83 | CAD 22,12 | 47,30K |
| 2026-08-19 | CAD 22,80 | -%0,87 | CAD 23,02 | CAD 23,57 | CAD 22,80 | 13,10K |
| 2026-08-18 | CAD 23,00 | -%0,86 | CAD 22,83 | CAD 23,18 | CAD 22,74 | 44,10K |
| 2026-08-17 | CAD 23,20 | -%3,49 | CAD 24,02 | CAD 24,02 | CAD 22,99 | 43,20K |
| 2026-08-14 | CAD 24,04 | -%1,39 | CAD 24,13 | CAD 24,51 | CAD 23,82 | 69,80K |
| 2026-08-13 | CAD 24,38 | +%7,97 | CAD 22,72 | CAD 26,70 | CAD 22,60 | 142,40K |
| 2026-08-12 | CAD 22,58 | +%1,30 | CAD 22,31 | CAD 22,81 | CAD 22,19 | 22,40K |
| 2026-08-11 | CAD 22,29 | +%1,27 | CAD 22,00 | CAD 22,49 | CAD 21,78 | 64,80K |
| 2026-08-10 | CAD 22,01 | -%2,35 | CAD 22,56 | CAD 22,56 | CAD 21,82 | 39,50K |
| 2026-08-07 | CAD 22,54 | -%4,73 | CAD 23,33 | CAD 23,70 | CAD 22,50 | 71,50K |
| 2026-08-06 | CAD 23,66 | +%3,59 | CAD 22,94 | CAD 24,04 | CAD 22,88 | 41,80K |
| 2026-08-05 | CAD 22,84 | -%0,26 | CAD 22,90 | CAD 22,90 | CAD 20,01 | 401,10K |
| 2026-08-04 | CAD 22,90 | -%1,72 | CAD 23,16 | CAD 23,20 | CAD 22,80 | 56,40K |
| 2026-07-31 | CAD 23,30 | +%0,47 | CAD 23,44 | CAD 23,50 | CAD 22,96 | 31,90K |
| 2026-07-30 | CAD 23,19 | -%1,40 | CAD 23,54 | CAD 23,67 | CAD 23,17 | 12,00K |
| 2026-07-29 | CAD 23,52 | +%1,55 | CAD 23,30 | CAD 23,67 | CAD 23,00 | 19,30K |
| 2026-07-28 | CAD 23,16 | -%2,07 | CAD 23,30 | CAD 23,59 | CAD 23,10 | 10,90K |
| 2026-07-27 | CAD 23,65 | -%0,76 | CAD 23,83 | CAD 23,89 | CAD 23,00 | 29,20K |
| 2026-07-24 | CAD 23,83 | +%7,88 | CAD 22,10 | CAD 24,93 | CAD 22,10 | 80,40K |
| 2026-07-23 | CAD 22,09 | +%0,45 | CAD 21,72 | CAD 22,34 | CAD 21,72 | 82,00K |
| 2026-07-22 | CAD 21,99 | -%0,05 | CAD 21,99 | CAD 22,30 | CAD 21,81 | 38,00K |
| 2026-07-21 | CAD 22,00 | +%1,85 | CAD 21,45 | CAD 22,32 | CAD 21,45 | 49,90K |
| 2026-07-20 | CAD 21,60 | -%6,25 | CAD 23,11 | CAD 23,11 | CAD 21,26 | 71,00K |
| 2026-07-17 | CAD 23,04 | -%2,17 | CAD 23,31 | CAD 23,31 | CAD 22,86 | 17,30K |
| 2026-07-16 | CAD 23,55 | +%2,79 | CAD 22,85 | CAD 23,57 | CAD 22,58 | 17,10K |
| 2026-07-15 | CAD 22,91 | +%2,55 | CAD 22,51 | CAD 23,27 | CAD 22,51 | 10,20K |
| 2026-07-14 | CAD 22,34 | -%1,11 | CAD 22,53 | CAD 22,78 | CAD 22,33 | 16,60K |
| 2026-07-13 | CAD 22,59 | -%1,44 | CAD 22,94 | CAD 23,15 | CAD 22,57 | 15,70K |
| 2026-07-10 | CAD 22,92 | +%0,13 | CAD 22,89 | CAD 23,27 | CAD 22,88 | 22,30K |
| 2026-07-09 | CAD 22,89 | -%0,43 | CAD 22,59 | CAD 23,13 | CAD 22,54 | 10,80K |
| 2026-07-08 | CAD 22,99 | -%0,99 | CAD 23,46 | CAD 23,57 | CAD 22,87 | 21,20K |
| 2026-07-07 | CAD 23,22 | +%3,99 | CAD 22,44 | CAD 23,40 | CAD 22,41 | 25,30K |
| 2026-07-06 | CAD 22,33 | -%2,49 | CAD 22,69 | CAD 23,16 | CAD 22,27 | 20,40K |
| 2026-07-03 | CAD 22,90 | +%2,46 | CAD 22,37 | CAD 23,65 | CAD 22,37 | 20,40K |
| 2026-07-02 | CAD 22,35 | -%2,36 | CAD 22,01 | CAD 23,05 | CAD 22,01 | 43,00K |
| 2026-06-30 | CAD 22,89 | -%1,25 | CAD 22,82 | CAD 23,19 | CAD 22,50 | 14,80K |
| 2026-06-29 | CAD 23,18 | +%2,11 | CAD 22,34 | CAD 23,28 | CAD 22,34 | 7,30K |
| 2026-06-26 | CAD 22,70 | -%2,99 | CAD 23,49 | CAD 23,49 | CAD 22,68 | 19,30K |
| 2026-06-25 | CAD 23,40 | +%5,12 | CAD 22,28 | CAD 23,80 | CAD 22,28 | 36,10K |
| 2026-06-24 | CAD 22,26 | +%0,86 | CAD 22,07 | CAD 22,79 | CAD 22,07 | 25,00K |
| 2026-06-23 | CAD 22,07 | +%1,42 | CAD 21,80 | CAD 22,15 | CAD 21,19 | 26,00K |
| 2026-06-22 | CAD 21,76 | -%2,25 | CAD 22,17 | CAD 22,49 | CAD 21,74 | 5,40K |
| 2026-06-19 | CAD 22,26 | +%1,14 | CAD 21,99 | CAD 22,37 | CAD 21,73 | 15,90K |
| 2026-06-18 | CAD 22,01 | -%0,68 | CAD 22,14 | CAD 22,27 | CAD 21,94 | 8,00K |
| 2026-06-17 | CAD 22,16 | -%0,31 | CAD 22,23 | CAD 22,28 | CAD 21,61 | 26,50K |
| 2026-06-16 | CAD 22,23 | +%0,41 | CAD 21,79 | CAD 22,23 | CAD 21,79 | 17,20K |
| 2026-06-15 | CAD 22,14 | +%1,93 | CAD 21,35 | CAD 22,39 | CAD 21,35 | 25,20K |
| 2026-06-12 | CAD 21,72 | -%2,78 | CAD 22,44 | CAD 22,44 | CAD 21,50 | 12,40K |
| 2026-06-11 | CAD 22,34 | +%1,27 | CAD 21,48 | CAD 22,53 | CAD 21,48 | 22,60K |
| 2026-06-10 | CAD 22,06 | -%2,69 | CAD 22,71 | CAD 22,98 | CAD 21,20 | 61,10K |
| 2026-06-09 | CAD 22,67 | +%5,54 | CAD 21,72 | CAD 22,91 | CAD 21,72 | 70,80K |
| 2026-06-08 | CAD 21,48 | +%0,51 | CAD 21,49 | CAD 22,26 | CAD 21,15 | 40,70K |
| 2026-06-05 | CAD 21,37 | +%0,42 | CAD 21,24 | CAD 21,41 | CAD 20,78 | 34,10K |
| 2026-06-04 | CAD 21,28 | -%1,62 | CAD 21,63 | CAD 21,72 | CAD 21,25 | 14,30K |
| 2026-06-03 | CAD 21,63 | +%0,60 | CAD 21,48 | CAD 21,74 | CAD 21,05 | 37,10K |
| 2026-06-02 | CAD 21,50 | -%2,09 | CAD 21,72 | CAD 22,49 | CAD 21,50 | 25,30K |
| 2026-06-01 | CAD 21,96 | +%0,27 | CAD 21,84 | CAD 21,96 | CAD 21,39 | 20,00K |
| 2026-05-29 | CAD 21,90 | %0,00 | CAD 21,90 | CAD 22,14 | CAD 21,49 | 36,50K |
| 2026-05-28 | CAD 21,90 | -%1,08 | CAD 22,16 | CAD 22,55 | CAD 21,74 | 22,80K |
| 2026-05-27 | CAD 22,14 | -%0,18 | CAD 22,16 | CAD 22,75 | CAD 22,01 | 19,80K |
| 2026-05-26 | CAD 22,18 | +%0,68 | CAD 22,35 | CAD 22,35 | CAD 21,30 | 45,60K |