Automotive Finco Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	1.950	1.950	1.950	1.950	1.343	2,400
2022-04-05	1.990	1.990	1.950	1.950	1.343	24,300
2022-04-04	1.990	1.990	1.980	1.990	1.370	7,700
2022-04-01	1.970	1.980	1.960	1.980	1.363	5,100
2022-03-31	1.960	1.990	1.960	1.980	1.363	21,300
2022-03-30	2.000	2.000	1.940	1.940	1.336	3,100
2022-03-29	1.980	1.980	1.950	1.960	1.338	9,900
2022-03-28	1.980	1.990	1.960	1.990	1.358	1,800
2022-03-25	1.950	1.950	1.950	1.950	1.331	5,800
2022-03-24	1.950	1.950	1.940	1.940	1.324	1,800
2022-03-23	1.970	1.970	1.950	1.950	1.331	8,000
2022-03-22	1.980	2.000	1.950	1.950	1.331	12,600
2022-03-21	1.970	1.980	1.960	1.980	1.352	4,300
2022-03-18	1.990	1.990	1.910	1.930	1.317	22,900
2022-03-17	1.950	1.980	1.950	1.980	1.352	2,400
2022-03-16	1.980	2.000	1.940	1.940	1.324	18,200
2022-03-15	1.960	1.960	1.960	1.960	1.338	5,100
2022-03-14	1.990	1.990	1.970	1.970	1.345	10,000
2022-03-11	1.950	1.950	1.950	1.950	1.331	1,400
2022-03-10	1.950	1.950	1.950	1.950	1.331	800
2022-03-09	1.950	1.950	1.950	1.950	1.331	200
2022-03-08	1.920	1.950	1.920	1.950	1.331	24,300
2022-03-07	1.930	1.930	1.900	1.920	1.311	37,500
2022-03-04	2.000	2.000	1.950	1.950	1.331	33,900
2022-03-03	1.920	2.000	1.920	1.990	1.358	8,000
2022-03-02	1.990	1.990	1.900	1.910	1.304	48,200
2022-03-01	2.010	2.020	1.970	1.980	1.352	23,700
2022-02-28	2.020	2.030	2.000	2.000	1.365	5,900
2022-02-25	2.030	2.030	2.000	2.000	1.365	11,600
2022-02-24	2.000	2.030	2.000	2.030	1.374	1,600
2022-02-23	2.000	2.000	2.000	2.000	1.354	800
2022-02-22	2.040	2.040	1.980	1.980	1.340	10,500
2022-02-18	2.040	2.040	2.000	2.000	1.354	27,700
2022-02-17	2.020	2.040	2.000	2.040	1.381	8,500
2022-02-16	2.010	2.030	2.000	2.030	1.374	3,500
2022-02-15	2.010	2.010	2.010	2.010	1.360	11,500
2022-02-14	2.030	2.030	2.010	2.010	1.360	6,500
2022-02-11	2.030	2.030	2.020	2.020	1.367	8,500
2022-02-10	2.020	2.050	2.020	2.020	1.367	7,400
2022-02-09	2.010	2.030	2.010	2.010	1.360	10,200
2022-02-08	2.050	2.050	2.010	2.010	1.360	5,600
2022-02-07	2.030	2.030	2.010	2.030	1.374	2,100
2022-02-04	2.030	2.030	2.030	2.030	1.374	5,600
2022-02-03	2.030	2.030	2.030	2.030	1.374	9,800
2022-02-02	2.010	2.030	2.010	2.010	1.360	6,000
2022-02-01	2.000	2.030	2.000	2.030	1.374	1,600
2022-01-31	2.020	2.030	2.010	2.030	1.374	6,800
2022-01-28	2.020	2.020	2.020	2.020	1.367	2,500
2022-01-27	2.030	2.030	1.960	1.960	1.315	6,900
2022-01-26	2.000	2.000	2.000	2.000	1.342	200
2022-01-25	2.030	2.030	2.030	2.030	1.362	1,600
2022-01-24	2.000	2.030	1.950	1.950	1.308	14,500
2022-01-21	2.020	2.030	2.000	2.000	1.342	8,000
2022-01-20	2.000	2.010	1.980	2.010	1.349	11,100
2022-01-19	2.010	2.010	1.990	1.990	1.335	11,600
2022-01-18	2.010	2.010	2.000	2.000	1.342	9,600
2022-01-17	2.030	2.030	2.010	2.010	1.349	5,000
2022-01-14	2.030	2.030	2.000	2.020	1.355	10,300
2022-01-13	2.030	2.030	2.000	2.000	1.342	5,300
2022-01-12	2.000	2.030	2.000	2.030	1.362	12,800

← NewerPage 20 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0510 CAD
2026-06-30	0.0510 CAD
2026-03-31	0.0510 CAD
2025-12-31	0.0510 CAD
2025-09-29	0.0510 CAD
2025-06-30	0.0510 CAD
2023-01-30	0.0170 CAD
2022-12-29	0.0170 CAD
2022-11-29	0.0170 CAD
2022-10-28	0.0170 CAD
2022-09-28	0.0170 CAD
2022-08-30	0.0170 CAD
2022-07-28	0.0170 CAD
2022-06-29	0.0170 CAD
2022-05-30	0.0170 CAD
2022-04-28	0.0170 CAD
2022-03-30	0.0170 CAD
2022-02-25	0.0170 CAD
2022-01-28	0.0170 CAD
2021-12-30	0.0170 CAD
2021-11-29	0.0170 CAD
2021-10-28	0.0170 CAD
2021-09-28	0.0170 CAD
2021-08-30	0.0170 CAD
2021-07-29	0.0170 CAD
2021-06-29	0.0170 CAD
2021-05-28	0.0170 CAD
2021-04-29	0.0170 CAD
2021-03-30	0.0170 CAD
2021-02-25	0.0170 CAD
2021-01-28	0.0170 CAD
2020-12-30	0.0170 CAD
2020-11-27	0.0170 CAD
2020-10-29	0.0170 CAD
2020-09-29	0.0170 CAD
2020-08-28	0.0170 CAD
2020-07-30	0.0170 CAD
2020-06-29	0.0170 CAD
2020-05-28	0.0170 CAD
2020-04-29	0.0170 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.