Singapore markets close in 5 hours 19 minutes
Straits Times Index
3,305.89 +9.00 (+0.27%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,416.03 +208.90 (+1.15%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,735.01 +2,250.93 (+3.92%) CMC Crypto 200
1,289.10 +18.36 (+1.44%)
AutoCanada Inc. (AOCIF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:15AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 01 May 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 800 |
| 30 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 600 |
| 29 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1,000 |
| 26 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 600 |
| 25 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 2,100 |
| 24 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 23 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 22 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 19 Apr 2024 | 17.51 | 17.61 | 17.51 | 17.61 | 17.61 | 1,000 |
| 18 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 500 |
| 17 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 400 |
| 16 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 700 |
| 15 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 800 |
| 12 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 11 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 400 |
| 10 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 300 |
| 09 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 300 |
| 08 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1,000 |
| 05 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 04 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1,000 |
| 03 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 700 |
| 02 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1,400 |
| 01 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 400 |
| 28 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1,400 |
| 27 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 2,300 |
| 26 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 900 |
| 25 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 900 |
| 22 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 21 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 20 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 600 |
| 19 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 6,200 |
| 18 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 600 |
| 15 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 14 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 400 |
| 13 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1,200 |
| 12 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 3,100 |
| 11 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 21,000 |
| 08 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 07 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 600 |
| 06 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1,600 |
| 05 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 04 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 01 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 29 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 600 |
| 28 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 27 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 400 |
| 26 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 300 |
| 23 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1,100 |
| 22 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 4,200 |
| 21 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 300 |
| 20 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 16 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 15 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 600 |
| 14 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1,600 |
| 13 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 400 |
| 12 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 09 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 800 |
| 08 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1,900 |
| 07 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 06 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 300 |
| 05 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1,800 |
| 02 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 01 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 3,400 |
| 31 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 30 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 400 |
| 29 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1,000 |
| 26 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 700 |
| 25 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 24 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1,500 |
| 23 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 800 |
| 22 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 19 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 18 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 17 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 800 |
| 16 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 900 |
| 12 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 11 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1,000 |
| 10 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 09 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 08 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 05 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 04 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1,400 |
| 03 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 3,500 |
| 02 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1,500 |
| 29 Dec 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 28 Dec 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 27 Dec 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1,200 |
| 26 Dec 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 22 Dec 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 21 Dec 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1,000 |
| 20 Dec 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 19 Dec 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 400 |
| 18 Dec 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 15 Dec 2023 | 15.66 | 15.66 | 15.65 | 15.65 | 15.65 | 2,700 |
| 14 Dec 2023 | 14.85 | 15.50 | 14.85 | 15.50 | 15.50 | 4,200 |
| 13 Dec 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 800 |
| 12 Dec 2023 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 900 |
| 11 Dec 2023 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 08 Dec 2023 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.