Toronto - Delayed Quote • CAD
AutoCanada Inc. (ACQ.TO)
At close: 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 24.16 | 24.36 | 23.81 | 23.91 | 23.91 | 12,707 |
Apr 23, 2024 | 24.41 | 24.75 | 24.15 | 24.28 | 24.28 | 20,700 |
Apr 22, 2024 | 24.01 | 24.45 | 23.95 | 24.45 | 24.45 | 13,700 |
Apr 19, 2024 | 24.39 | 24.48 | 23.86 | 24.15 | 24.15 | 24,900 |
Apr 18, 2024 | 24.11 | 24.41 | 24.11 | 24.31 | 24.31 | 11,100 |
Apr 17, 2024 | 24.37 | 24.52 | 24.00 | 24.00 | 24.00 | 12,800 |
Apr 16, 2024 | 23.67 | 24.51 | 23.42 | 24.50 | 24.50 | 18,700 |
Apr 15, 2024 | 24.54 | 24.54 | 23.83 | 23.83 | 23.83 | 24,600 |
Apr 12, 2024 | 23.75 | 23.95 | 23.70 | 23.79 | 23.79 | 23,200 |
Apr 11, 2024 | 24.11 | 24.25 | 23.76 | 23.88 | 23.88 | 14,400 |
Apr 10, 2024 | 24.37 | 24.66 | 24.01 | 24.10 | 24.10 | 15,700 |
Apr 9, 2024 | 25.10 | 25.17 | 24.50 | 24.83 | 24.83 | 17,400 |
Apr 8, 2024 | 26.88 | 26.88 | 25.03 | 25.17 | 25.17 | 9,800 |
Apr 5, 2024 | 25.02 | 25.49 | 25.01 | 25.29 | 25.29 | 14,500 |
Apr 4, 2024 | 25.55 | 25.65 | 25.00 | 25.15 | 25.15 | 25,900 |
Apr 3, 2024 | 25.86 | 25.86 | 25.36 | 25.53 | 25.53 | 15,700 |
Apr 2, 2024 | 26.25 | 26.88 | 25.67 | 25.77 | 25.77 | 25,500 |
Apr 1, 2024 | 26.69 | 26.74 | 26.09 | 26.47 | 26.47 | 16,900 |
Mar 28, 2024 | 26.75 | 27.44 | 26.74 | 26.88 | 26.88 | 34,000 |
Mar 27, 2024 | 26.74 | 27.14 | 26.32 | 26.75 | 26.75 | 37,300 |
Mar 26, 2024 | 26.34 | 26.75 | 26.17 | 26.47 | 26.47 | 15,600 |
Mar 25, 2024 | 26.96 | 26.96 | 26.09 | 26.34 | 26.34 | 16,200 |
Mar 22, 2024 | 25.61 | 27.06 | 25.61 | 26.81 | 26.81 | 73,400 |
Mar 21, 2024 | 25.34 | 25.97 | 25.28 | 25.97 | 25.97 | 27,700 |
Mar 20, 2024 | 26.02 | 26.02 | 25.41 | 25.52 | 25.52 | 18,500 |
Mar 19, 2024 | 23.84 | 26.90 | 23.84 | 26.13 | 26.13 | 90,700 |
Mar 18, 2024 | 24.71 | 26.25 | 24.60 | 25.70 | 25.70 | 73,100 |
Mar 15, 2024 | 24.66 | 25.22 | 24.65 | 24.69 | 24.69 | 43,100 |
Mar 14, 2024 | 24.28 | 24.87 | 24.14 | 24.79 | 24.79 | 60,300 |
Mar 13, 2024 | 23.46 | 24.30 | 23.46 | 24.23 | 24.23 | 54,000 |
Mar 12, 2024 | 24.25 | 24.25 | 23.29 | 23.52 | 23.52 | 48,400 |
Mar 11, 2024 | 21.72 | 24.35 | 21.72 | 24.26 | 24.26 | 229,900 |
Mar 8, 2024 | 20.90 | 21.75 | 20.90 | 21.74 | 21.74 | 73,300 |
Mar 7, 2024 | 19.58 | 21.07 | 18.48 | 20.92 | 20.92 | 151,600 |
Mar 6, 2024 | 20.95 | 21.18 | 20.35 | 20.47 | 20.47 | 48,500 |
Mar 5, 2024 | 20.38 | 20.84 | 20.38 | 20.84 | 20.84 | 18,200 |
Mar 4, 2024 | 21.38 | 21.50 | 20.49 | 20.69 | 20.69 | 47,200 |
Mar 1, 2024 | 21.35 | 21.66 | 21.11 | 21.43 | 21.43 | 16,800 |
Feb 29, 2024 | 21.38 | 21.51 | 21.19 | 21.41 | 21.41 | 15,300 |
Feb 28, 2024 | 21.37 | 21.61 | 21.24 | 21.24 | 21.24 | 11,100 |
Feb 27, 2024 | 21.20 | 21.65 | 20.99 | 21.39 | 21.39 | 32,300 |
Feb 26, 2024 | 21.30 | 21.30 | 20.85 | 20.90 | 20.90 | 26,000 |
Feb 23, 2024 | 21.01 | 21.43 | 20.85 | 21.21 | 21.21 | 77,500 |
Feb 22, 2024 | 21.24 | 21.34 | 20.98 | 20.98 | 20.98 | 13,200 |
Feb 21, 2024 | 21.44 | 22.17 | 21.12 | 21.13 | 21.13 | 15,200 |
Feb 20, 2024 | 21.39 | 21.59 | 21.28 | 21.40 | 21.40 | 5,400 |
Feb 16, 2024 | 21.87 | 22.22 | 21.55 | 21.82 | 21.82 | 14,500 |
Feb 15, 2024 | 21.09 | 21.67 | 21.09 | 21.66 | 21.66 | 16,000 |
Feb 14, 2024 | 20.63 | 21.19 | 20.50 | 20.87 | 20.87 | 16,800 |
Feb 13, 2024 | 20.98 | 21.53 | 20.58 | 20.62 | 20.62 | 28,100 |
Feb 12, 2024 | 20.95 | 22.12 | 20.94 | 21.84 | 21.84 | 23,200 |
Feb 9, 2024 | 21.32 | 21.40 | 20.90 | 20.90 | 20.90 | 22,100 |
Feb 8, 2024 | 21.02 | 21.61 | 21.02 | 21.32 | 21.32 | 10,700 |
Feb 7, 2024 | 21.03 | 21.42 | 21.03 | 21.23 | 21.23 | 11,800 |
Feb 6, 2024 | 20.92 | 21.66 | 20.92 | 21.53 | 21.53 | 15,500 |
Feb 5, 2024 | 21.01 | 21.33 | 20.97 | 21.00 | 21.00 | 26,900 |
Feb 2, 2024 | 21.30 | 21.38 | 20.83 | 21.15 | 21.15 | 35,900 |
Feb 1, 2024 | 21.50 | 21.53 | 21.20 | 21.28 | 21.28 | 33,000 |
Jan 31, 2024 | 22.10 | 22.14 | 21.47 | 21.48 | 21.48 | 31,600 |
Jan 30, 2024 | 23.30 | 23.30 | 22.14 | 22.16 | 22.16 | 20,500 |
Jan 29, 2024 | 21.81 | 23.50 | 21.70 | 23.34 | 23.34 | 54,000 |
Jan 26, 2024 | 22.14 | 22.21 | 21.75 | 21.90 | 21.90 | 28,600 |
Jan 25, 2024 | 22.23 | 22.25 | 21.74 | 22.00 | 22.00 | 39,300 |
Jan 24, 2024 | 22.52 | 22.52 | 22.06 | 22.07 | 22.07 | 21,800 |
Jan 23, 2024 | 22.25 | 22.91 | 22.25 | 22.30 | 22.30 | 18,500 |
Jan 22, 2024 | 22.06 | 22.84 | 22.06 | 22.77 | 22.77 | 28,200 |
Jan 19, 2024 | 22.44 | 22.46 | 22.11 | 22.29 | 22.29 | 15,600 |
Jan 18, 2024 | 22.50 | 22.71 | 22.32 | 22.49 | 22.49 | 20,600 |
Jan 17, 2024 | 22.05 | 22.61 | 21.95 | 22.51 | 22.51 | 13,000 |
Jan 16, 2024 | 22.50 | 22.77 | 22.07 | 22.41 | 22.41 | 28,900 |
Jan 15, 2024 | 22.62 | 22.71 | 22.28 | 22.71 | 22.71 | 11,300 |
Jan 12, 2024 | 23.25 | 23.25 | 22.64 | 22.64 | 22.64 | 25,000 |
Jan 11, 2024 | 23.21 | 23.34 | 22.80 | 23.15 | 23.15 | 21,400 |
Jan 10, 2024 | 23.18 | 23.45 | 23.01 | 23.01 | 23.01 | 53,900 |
Jan 9, 2024 | 22.80 | 23.30 | 22.80 | 23.20 | 23.20 | 22,300 |
Jan 8, 2024 | 22.42 | 22.99 | 22.42 | 22.81 | 22.81 | 4,500 |
Jan 5, 2024 | 22.36 | 22.96 | 22.36 | 22.96 | 22.96 | 22,800 |
Jan 4, 2024 | 22.04 | 22.70 | 22.00 | 22.64 | 22.64 | 26,800 |
Jan 3, 2024 | 22.74 | 22.80 | 21.93 | 22.22 | 22.22 | 51,000 |
Jan 2, 2024 | 22.83 | 23.16 | 22.79 | 23.00 | 23.00 | 27,200 |
Dec 29, 2023 | 23.16 | 23.25 | 22.86 | 22.90 | 22.90 | 87,900 |
Dec 28, 2023 | 22.64 | 23.46 | 22.64 | 23.23 | 23.23 | 13,400 |
Dec 27, 2023 | 21.50 | 23.58 | 21.50 | 23.04 | 23.04 | 91,700 |
Dec 22, 2023 | 21.20 | 21.50 | 21.06 | 21.30 | 21.30 | 28,300 |
Dec 21, 2023 | 21.04 | 21.48 | 21.00 | 21.19 | 21.19 | 14,800 |
Dec 20, 2023 | 21.20 | 21.48 | 21.07 | 21.08 | 21.08 | 39,300 |
Dec 19, 2023 | 20.94 | 21.43 | 20.94 | 21.20 | 21.20 | 27,000 |
Dec 18, 2023 | 20.79 | 21.52 | 20.79 | 20.90 | 20.90 | 91,300 |
Dec 15, 2023 | 21.09 | 21.58 | 20.82 | 20.89 | 20.89 | 107,100 |
Dec 14, 2023 | 19.22 | 21.25 | 19.22 | 21.10 | 21.10 | 197,800 |
Dec 13, 2023 | 17.88 | 19.24 | 17.87 | 19.22 | 19.22 | 69,100 |
Dec 12, 2023 | 17.89 | 17.98 | 17.76 | 17.80 | 17.80 | 46,700 |
Dec 11, 2023 | 18.21 | 18.25 | 17.79 | 18.05 | 18.05 | 27,200 |
Dec 8, 2023 | 18.04 | 18.40 | 18.00 | 18.23 | 18.23 | 47,200 |
Dec 7, 2023 | 18.37 | 18.56 | 18.03 | 18.08 | 18.08 | 41,100 |
Dec 6, 2023 | 18.27 | 18.59 | 18.20 | 18.30 | 18.30 | 30,600 |
Dec 5, 2023 | 18.26 | 18.61 | 18.10 | 18.15 | 18.15 | 50,900 |
Dec 4, 2023 | 19.06 | 19.22 | 18.42 | 18.46 | 18.46 | 55,000 |
Dec 1, 2023 | 18.36 | 19.17 | 18.20 | 19.16 | 19.16 | 57,200 |
Nov 30, 2023 | 19.19 | 19.19 | 18.13 | 18.36 | 18.36 | 59,800 |
Nov 29, 2023 | 18.60 | 19.25 | 18.04 | 19.12 | 19.12 | 66,500 |
Nov 28, 2023 | 18.01 | 18.54 | 17.87 | 18.50 | 18.50 | 35,500 |
Nov 27, 2023 | 18.48 | 18.54 | 17.90 | 18.05 | 18.05 | 109,500 |
Nov 24, 2023 | 18.28 | 18.59 | 18.15 | 18.42 | 18.42 | 34,800 |
Nov 23, 2023 | 18.10 | 18.34 | 18.05 | 18.28 | 18.28 | 37,900 |
Nov 22, 2023 | 18.30 | 18.61 | 18.07 | 18.10 | 18.10 | 66,000 |
Nov 21, 2023 | 18.49 | 18.49 | 18.05 | 18.20 | 18.20 | 79,500 |
Nov 20, 2023 | 18.22 | 18.65 | 18.00 | 18.51 | 18.51 | 130,800 |
Nov 17, 2023 | 18.80 | 19.11 | 17.98 | 18.18 | 18.18 | 124,500 |
Nov 16, 2023 | 19.16 | 19.16 | 18.33 | 18.40 | 18.40 | 155,500 |
Nov 15, 2023 | 19.45 | 19.78 | 19.24 | 19.32 | 19.32 | 67,100 |
Nov 14, 2023 | 19.88 | 20.66 | 19.25 | 19.35 | 19.35 | 145,200 |
Nov 13, 2023 | 20.34 | 20.34 | 18.75 | 19.55 | 19.55 | 132,200 |
Nov 10, 2023 | 20.30 | 20.99 | 19.50 | 20.50 | 20.50 | 187,900 |
Nov 9, 2023 | 21.75 | 22.76 | 20.19 | 20.66 | 20.66 | 467,800 |
Nov 8, 2023 | 26.47 | 27.09 | 26.30 | 26.80 | 26.80 | 81,100 |
Nov 7, 2023 | 26.37 | 27.29 | 26.21 | 26.29 | 26.29 | 85,300 |
Nov 6, 2023 | 27.39 | 27.54 | 26.34 | 26.81 | 26.81 | 41,500 |
Nov 3, 2023 | 25.86 | 27.50 | 25.73 | 27.45 | 27.45 | 114,000 |
Nov 2, 2023 | 24.26 | 26.16 | 24.15 | 25.53 | 25.53 | 105,300 |
Nov 1, 2023 | 23.96 | 24.14 | 23.61 | 24.02 | 24.02 | 28,300 |
Oct 31, 2023 | 23.91 | 24.04 | 23.80 | 23.97 | 23.97 | 16,500 |
Oct 30, 2023 | 23.80 | 24.19 | 23.55 | 24.04 | 24.04 | 44,300 |
Oct 27, 2023 | 24.15 | 24.15 | 23.19 | 23.57 | 23.57 | 27,900 |
Oct 26, 2023 | 23.89 | 24.10 | 23.69 | 24.00 | 24.00 | 32,500 |
Oct 25, 2023 | 24.34 | 24.52 | 22.95 | 23.83 | 23.83 | 54,900 |
Oct 24, 2023 | 24.36 | 24.82 | 24.14 | 24.68 | 24.68 | 20,300 |
Oct 23, 2023 | 24.06 | 25.06 | 23.99 | 24.52 | 24.52 | 16,300 |
Oct 20, 2023 | 23.38 | 24.16 | 23.03 | 24.07 | 24.07 | 46,900 |
Oct 19, 2023 | 24.14 | 24.40 | 23.50 | 23.50 | 23.50 | 29,600 |
Oct 18, 2023 | 25.98 | 25.98 | 24.37 | 24.47 | 24.47 | 33,500 |
Oct 17, 2023 | 24.82 | 26.09 | 24.82 | 26.05 | 26.05 | 46,200 |
Oct 16, 2023 | 25.90 | 25.90 | 25.08 | 25.12 | 25.12 | 15,000 |
Oct 13, 2023 | 25.74 | 25.90 | 25.37 | 25.61 | 25.61 | 22,800 |
Oct 12, 2023 | 26.10 | 26.10 | 24.54 | 25.63 | 25.63 | 36,600 |
Oct 11, 2023 | 25.02 | 25.96 | 24.70 | 25.78 | 25.78 | 34,600 |
Oct 10, 2023 | 24.43 | 25.54 | 24.43 | 24.98 | 24.98 | 43,200 |
Oct 6, 2023 | 22.74 | 24.55 | 22.60 | 24.33 | 24.33 | 154,400 |
Oct 5, 2023 | 23.09 | 23.18 | 22.44 | 23.07 | 23.07 | 45,900 |
Oct 4, 2023 | 23.01 | 23.58 | 22.81 | 23.56 | 23.56 | 59,300 |
Oct 3, 2023 | 23.49 | 23.49 | 22.59 | 22.87 | 22.87 | 33,500 |
Oct 2, 2023 | 24.33 | 24.33 | 23.42 | 23.56 | 23.56 | 39,700 |
Sep 29, 2023 | 24.41 | 24.58 | 24.00 | 24.28 | 24.28 | 31,100 |
Sep 28, 2023 | 24.25 | 24.53 | 24.16 | 24.40 | 24.40 | 40,400 |
Sep 27, 2023 | 24.79 | 24.88 | 24.22 | 24.57 | 24.57 | 34,200 |
Sep 26, 2023 | 25.77 | 25.77 | 24.25 | 24.79 | 24.79 | 25,800 |
Sep 25, 2023 | 24.60 | 25.36 | 24.60 | 25.26 | 25.26 | 25,900 |
Sep 22, 2023 | 25.17 | 25.17 | 24.69 | 24.83 | 24.83 | 13,800 |
Sep 21, 2023 | 25.01 | 25.25 | 24.69 | 24.89 | 24.89 | 16,700 |
Sep 20, 2023 | 25.28 | 25.70 | 25.10 | 25.11 | 25.11 | 49,400 |
Sep 19, 2023 | 25.13 | 25.31 | 24.75 | 25.17 | 25.17 | 21,000 |
Sep 18, 2023 | 24.91 | 25.55 | 24.85 | 25.09 | 25.09 | 32,000 |
Sep 15, 2023 | 25.63 | 26.22 | 25.04 | 25.12 | 25.12 | 69,100 |
Sep 14, 2023 | 25.56 | 25.92 | 25.29 | 25.74 | 25.74 | 15,600 |
Sep 13, 2023 | 25.55 | 25.55 | 24.64 | 25.35 | 25.35 | 34,900 |
Sep 12, 2023 | 25.64 | 25.80 | 25.11 | 25.66 | 25.66 | 21,000 |
Sep 11, 2023 | 25.86 | 26.10 | 25.76 | 25.85 | 25.85 | 9,500 |
Sep 8, 2023 | 26.47 | 26.50 | 25.83 | 26.09 | 26.09 | 26,000 |
Sep 7, 2023 | 26.42 | 26.57 | 25.96 | 26.09 | 26.09 | 41,100 |
Sep 6, 2023 | 26.34 | 26.61 | 26.00 | 26.45 | 26.45 | 62,600 |
Sep 5, 2023 | 26.90 | 26.90 | 26.10 | 26.34 | 26.34 | 30,100 |
Sep 1, 2023 | 27.09 | 27.22 | 26.84 | 27.10 | 27.10 | 39,800 |
Aug 31, 2023 | 26.41 | 27.05 | 26.41 | 26.89 | 26.89 | 55,800 |
Aug 30, 2023 | 26.28 | 26.39 | 25.99 | 26.37 | 26.37 | 17,200 |
Aug 29, 2023 | 26.02 | 26.26 | 25.77 | 26.21 | 26.21 | 50,200 |
Aug 28, 2023 | 24.89 | 26.17 | 24.89 | 26.12 | 26.12 | 36,800 |
Aug 25, 2023 | 24.62 | 25.27 | 24.41 | 24.88 | 24.88 | 19,600 |
Aug 24, 2023 | 24.60 | 24.94 | 24.11 | 24.51 | 24.51 | 33,000 |
Aug 23, 2023 | 25.70 | 25.70 | 24.01 | 24.47 | 24.47 | 72,400 |
Aug 22, 2023 | 25.49 | 25.76 | 25.20 | 25.71 | 25.71 | 33,400 |
Aug 21, 2023 | 25.48 | 25.88 | 25.34 | 25.50 | 25.50 | 18,300 |
Aug 18, 2023 | 25.13 | 25.73 | 25.13 | 25.48 | 25.48 | 18,100 |
Aug 17, 2023 | 25.49 | 25.79 | 25.23 | 25.50 | 25.50 | 25,700 |
Aug 16, 2023 | 25.99 | 26.15 | 24.82 | 25.52 | 25.52 | 40,200 |
Aug 15, 2023 | 25.59 | 26.11 | 25.58 | 26.07 | 26.07 | 35,400 |
Aug 14, 2023 | 25.16 | 25.89 | 25.16 | 25.70 | 25.70 | 40,400 |
Aug 11, 2023 | 25.18 | 25.81 | 24.90 | 25.38 | 25.38 | 123,900 |
Aug 10, 2023 | 22.90 | 25.49 | 22.80 | 25.35 | 25.35 | 274,500 |
Aug 9, 2023 | 21.47 | 22.01 | 21.33 | 21.74 | 21.74 | 71,800 |
Aug 8, 2023 | 20.50 | 21.43 | 20.50 | 21.37 | 21.37 | 42,900 |
Aug 4, 2023 | 21.55 | 21.55 | 20.35 | 20.55 | 20.55 | 69,000 |
Aug 3, 2023 | 21.18 | 21.73 | 21.00 | 21.60 | 21.60 | 27,600 |
Aug 2, 2023 | 22.24 | 22.28 | 21.08 | 21.20 | 21.20 | 80,000 |
Aug 1, 2023 | 22.27 | 23.00 | 22.27 | 22.52 | 22.52 | 68,500 |
Jul 31, 2023 | 21.23 | 22.52 | 21.23 | 22.52 | 22.52 | 48,200 |
Jul 28, 2023 | 21.57 | 21.86 | 21.29 | 21.42 | 21.42 | 28,500 |
Jul 27, 2023 | 21.84 | 21.91 | 21.51 | 21.58 | 21.58 | 18,700 |
Jul 26, 2023 | 21.08 | 21.90 | 21.08 | 21.70 | 21.70 | 32,300 |
Jul 25, 2023 | 20.74 | 21.65 | 20.74 | 21.13 | 21.13 | 59,500 |
Jul 24, 2023 | 21.42 | 21.77 | 20.75 | 20.82 | 20.82 | 18,400 |
Jul 21, 2023 | 21.99 | 21.99 | 21.15 | 21.25 | 21.25 | 137,500 |
Jul 20, 2023 | 21.78 | 22.04 | 21.50 | 21.90 | 21.90 | 44,600 |
Jul 19, 2023 | 21.72 | 22.06 | 21.57 | 21.85 | 21.85 | 25,900 |
Jul 18, 2023 | 20.97 | 21.65 | 20.90 | 21.49 | 21.49 | 20,600 |
Jul 17, 2023 | 20.93 | 20.99 | 20.40 | 20.64 | 20.64 | 15,400 |
Jul 14, 2023 | 21.21 | 21.21 | 20.41 | 20.48 | 20.48 | 17,600 |
Jul 13, 2023 | 21.74 | 21.74 | 20.95 | 21.35 | 21.35 | 46,800 |
Jul 12, 2023 | 20.15 | 21.48 | 20.00 | 21.44 | 21.44 | 62,600 |
Jul 11, 2023 | 19.96 | 20.45 | 19.96 | 20.11 | 20.11 | 24,400 |
Jul 10, 2023 | 19.13 | 20.23 | 19.13 | 20.05 | 20.05 | 14,800 |
Jul 7, 2023 | 19.76 | 20.07 | 19.60 | 19.71 | 19.71 | 21,500 |
Jul 6, 2023 | 19.17 | 19.75 | 18.99 | 19.73 | 19.73 | 31,000 |
Jul 5, 2023 | 19.25 | 19.53 | 19.13 | 19.34 | 19.34 | 27,600 |
Jul 4, 2023 | 19.24 | 19.48 | 19.07 | 19.48 | 19.48 | 19,700 |
Jun 30, 2023 | 19.28 | 19.51 | 19.18 | 19.22 | 19.22 | 23,200 |
Jun 29, 2023 | 19.20 | 19.35 | 19.01 | 19.30 | 19.30 | 30,800 |
Jun 28, 2023 | 18.63 | 19.11 | 18.63 | 19.06 | 19.06 | 47,600 |
Jun 27, 2023 | 18.62 | 18.81 | 18.51 | 18.71 | 18.71 | 16,600 |
Jun 26, 2023 | 18.38 | 18.77 | 18.24 | 18.69 | 18.69 | 14,900 |
Jun 23, 2023 | 18.54 | 18.61 | 18.14 | 18.43 | 18.43 | 24,700 |
Jun 22, 2023 | 18.76 | 18.82 | 18.37 | 18.57 | 18.57 | 35,300 |
Jun 21, 2023 | 19.20 | 19.23 | 18.55 | 19.22 | 19.22 | 36,800 |
Jun 20, 2023 | 18.66 | 19.31 | 18.63 | 19.29 | 19.29 | 32,100 |
Jun 19, 2023 | 19.16 | 19.26 | 18.84 | 18.84 | 18.84 | 9,700 |
Jun 16, 2023 | 19.16 | 19.22 | 18.88 | 19.16 | 19.16 | 40,200 |
Jun 15, 2023 | 18.40 | 19.21 | 18.33 | 19.10 | 19.10 | 32,700 |
Jun 14, 2023 | 18.87 | 19.27 | 18.50 | 18.50 | 18.50 | 18,300 |
Jun 13, 2023 | 18.05 | 19.32 | 18.05 | 18.89 | 18.89 | 84,300 |
Jun 12, 2023 | 18.16 | 18.41 | 18.00 | 18.13 | 18.13 | 24,900 |
Jun 9, 2023 | 18.42 | 18.65 | 18.22 | 18.35 | 18.35 | 27,100 |
Jun 8, 2023 | 18.36 | 18.65 | 18.15 | 18.42 | 18.42 | 31,000 |
Jun 7, 2023 | 18.35 | 18.72 | 18.07 | 18.35 | 18.35 | 21,500 |
Jun 6, 2023 | 18.25 | 18.46 | 17.80 | 18.31 | 18.31 | 29,000 |
Jun 5, 2023 | 17.93 | 18.50 | 17.58 | 18.25 | 18.25 | 53,200 |
Jun 2, 2023 | 17.99 | 17.99 | 17.60 | 17.66 | 17.66 | 21,800 |
Jun 1, 2023 | 17.02 | 18.07 | 17.02 | 17.61 | 17.61 | 86,000 |
May 31, 2023 | 17.40 | 17.40 | 16.60 | 17.17 | 17.17 | 80,000 |
May 30, 2023 | 17.87 | 17.87 | 17.18 | 17.39 | 17.39 | 66,600 |
May 29, 2023 | 16.71 | 17.36 | 16.71 | 17.32 | 17.32 | 13,300 |
May 26, 2023 | 16.62 | 16.98 | 16.62 | 16.85 | 16.85 | 38,300 |
May 25, 2023 | 17.23 | 17.23 | 16.18 | 16.54 | 16.54 | 59,300 |
May 24, 2023 | 16.95 | 17.57 | 16.84 | 17.37 | 17.37 | 49,600 |
May 23, 2023 | 17.34 | 17.35 | 16.95 | 17.00 | 17.00 | 37,100 |
May 19, 2023 | 17.44 | 17.73 | 17.31 | 17.34 | 17.34 | 38,000 |
May 18, 2023 | 17.49 | 17.60 | 17.14 | 17.34 | 17.34 | 60,200 |
May 17, 2023 | 15.90 | 17.39 | 15.70 | 17.31 | 17.31 | 125,900 |
May 16, 2023 | 15.68 | 15.68 | 15.14 | 15.60 | 15.60 | 235,200 |
May 15, 2023 | 15.71 | 16.13 | 15.61 | 15.80 | 15.80 | 94,000 |
May 12, 2023 | 16.00 | 16.16 | 15.23 | 15.67 | 15.67 | 69,000 |
May 11, 2023 | 16.28 | 16.28 | 15.85 | 16.00 | 16.00 | 69,600 |
May 10, 2023 | 16.52 | 16.82 | 16.00 | 16.15 | 16.15 | 49,700 |
May 9, 2023 | 16.42 | 16.42 | 15.58 | 16.26 | 16.26 | 85,100 |
May 8, 2023 | 16.49 | 17.21 | 16.31 | 16.61 | 16.61 | 79,000 |
May 5, 2023 | 16.23 | 16.25 | 15.71 | 16.15 | 16.15 | 182,900 |
May 4, 2023 | 18.49 | 18.49 | 16.03 | 16.09 | 16.09 | 286,100 |
May 3, 2023 | 19.39 | 19.66 | 19.19 | 19.43 | 19.43 | 32,700 |
May 2, 2023 | 20.39 | 20.39 | 19.15 | 19.15 | 19.15 | 36,400 |
May 1, 2023 | 20.63 | 20.81 | 20.37 | 20.51 | 20.51 | 10,200 |
Apr 28, 2023 | 20.10 | 20.73 | 20.10 | 20.55 | 20.55 | 30,400 |
Apr 27, 2023 | 20.39 | 20.40 | 19.76 | 20.10 | 20.10 | 51,300 |
Apr 26, 2023 | 20.41 | 21.07 | 20.36 | 20.36 | 20.36 | 31,200 |
Apr 25, 2023 | 20.50 | 20.63 | 20.42 | 20.53 | 20.53 | 28,200 |
Apr 24, 2023 | 20.45 | 20.77 | 20.29 | 20.70 | 20.70 | 20,200 |
Related Tickers
GPI Group 1 Automotive, Inc.
299.71
+7.23%
CRMT America's Car-Mart, Inc.
58.41
-0.53%
AN AutoNation, Inc.
159.52
+0.79%
PAG Penske Automotive Group, Inc.
153.18
+0.64%
LAD Lithia Motors, Inc.
248.34
-6.11%
SFI.TO Solution Financial Inc.
0.2800
0.00%
CARG CarGurus, Inc.
23.34
-0.55%
VTU.L Vertu Motors plc
69.00
+0.58%
ABG Asbury Automotive Group, Inc.
221.54
-0.29%
GORV Lazydays Holdings, Inc.
3.4400
-1.15%