AFCC.V - Automotive Finco Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20191.70001.70001.70001.70001.7000766
Dec 11, 20191.73001.73001.70001.70001.700011,000
Dec 10, 20191.73001.73001.70001.73001.73006,100
Dec 09, 20191.73001.73001.70001.73001.73009,800
Dec 06, 20191.74001.74001.73001.74001.74008,700
Dec 05, 20191.73001.74001.73001.74001.7400600
Dec 04, 20191.71001.73001.70001.70001.700017,500
Dec 03, 20191.75001.75001.75001.75001.7500-
Dec 02, 20191.75001.75001.75001.75001.7500100
Nov 29, 20191.70001.75001.70001.75001.750012,400
Nov 28, 20191.71001.74001.71001.74001.740019,100
Nov 28, 20190.017 Dividend
Nov 27, 20191.70001.70001.70001.70001.6830100
Nov 26, 20191.70001.70001.70001.70001.6830700
Nov 25, 20191.73001.74001.71001.71001.69292,700
Nov 22, 20191.71001.71001.70001.70001.68305,800
Nov 21, 20191.71001.73001.70001.70001.683022,300
Nov 20, 20191.72001.72001.70001.70001.683014,000
Nov 19, 20191.71001.71001.71001.71001.69291,000
Nov 18, 20191.79001.79001.75001.75001.732516,600
Nov 15, 20191.73001.74001.73001.74001.72265,200
Nov 14, 20191.71001.71001.71001.71001.69295,500
Nov 13, 20191.70001.70001.70001.70001.6830-
Nov 12, 20191.70001.70001.70001.70001.6830-
Nov 11, 20191.73001.73001.70001.70001.683012,700
Nov 08, 20191.69001.70001.69001.70001.6830260,700
Nov 07, 20191.68001.70001.68001.70001.683014,800
Nov 06, 20191.69001.69001.67001.68001.66325,000
Nov 05, 20191.70001.70001.70001.70001.68308,400
Nov 04, 20191.73001.73001.73001.73001.7127-
Nov 01, 20191.73001.73001.73001.73001.7127300
Oct 31, 20191.73001.73001.73001.73001.7127300
Oct 30, 20191.70001.73001.70001.73001.71274,900
Oct 30, 20190.0171 Dividend
Oct 29, 20191.70001.71001.70001.71001.67601,300
Oct 28, 20191.70001.71001.70001.70001.666253,400
Oct 25, 20191.72001.72001.70001.70001.66622,800
Oct 24, 20191.72001.72001.70001.70001.666228,800
Oct 23, 20191.70001.70001.70001.70001.6662-
Oct 22, 20191.70001.70001.70001.70001.66626,700
Oct 21, 20191.73001.73001.71001.73001.69562,200
Oct 18, 20191.74001.74001.73001.73001.69563,100
Oct 17, 20191.70001.70001.70001.70001.6662414,900
Oct 16, 20191.70001.74001.70001.70001.66624,900
Oct 15, 20191.74001.74001.70001.70001.666210,600
Oct 11, 20191.70001.70001.70001.70001.666257,100
Oct 10, 20191.74001.75001.70001.71001.676034,100
Oct 09, 20191.70001.70001.69001.70001.6662212,600
Oct 08, 20191.73001.73001.72001.72001.685816,000
Oct 07, 20191.72001.72001.72001.72001.685823,200
Oct 04, 20191.75001.75001.72001.72001.6858133,600
Oct 03, 20191.72001.75001.72001.72001.685815,600
Oct 02, 20191.72001.75001.72001.75001.715223,200
Oct 01, 20191.72001.75001.72001.75001.7152143,500
Sep 30, 20191.72001.75001.72001.75001.715254,900
Sep 27, 20191.78001.79001.72001.72001.685836,200
Sep 27, 20190.017 Dividend
Sep 26, 20191.72001.72001.72001.72001.66916,600
Sep 25, 20191.72001.74001.72001.72001.669149,600
Sep 24, 20191.75001.77001.72001.72001.669183,700
Sep 23, 20191.78001.78001.70001.72001.669166,900
Sep 20, 20191.75001.75001.75001.75001.69825,300
Sep 19, 20191.75001.76001.75001.75001.698240,000
Sep 18, 20191.75001.80001.75001.75001.698279,800
Sep 17, 20191.75001.75001.75001.75001.698210,000
Sep 16, 20191.75001.75001.75001.75001.698213,000
Sep 13, 20191.75001.75001.75001.75001.6982-
Sep 12, 20191.80001.80001.75001.75001.69827,800
Sep 11, 20191.75001.75001.75001.75001.698213,000
Sep 10, 20191.80001.80001.75001.75001.698255,600
Sep 09, 20191.76001.82001.75001.82001.76625,800
Sep 06, 20191.75001.77001.74001.75001.6982106,500
Sep 05, 20191.77001.77001.75001.75001.698251,500
Sep 04, 20191.76001.77001.76001.76001.70792,900
Sep 03, 20191.68001.68001.68001.68001.63032,000
Aug 30, 20191.78001.78001.78001.78001.72732,200
Aug 29, 20191.79001.79001.79001.79001.7370-
Aug 29, 20190.017 Dividend
Aug 28, 20191.78001.81001.78001.81001.74003,000
Aug 27, 20191.75001.75001.75001.75001.682317,000
Aug 26, 20191.75001.75001.75001.75001.682316,900
Aug 23, 20191.76001.79001.75001.79001.720711,300
Aug 22, 20191.75001.80001.75001.75001.6823757,800
Aug 21, 20191.79001.79001.79001.79001.7207500
Aug 20, 20191.75001.79001.75001.79001.72072,900
Aug 19, 20191.75001.78001.75001.75001.682366,200
Aug 16, 20191.79001.79001.79001.79001.7207-
Aug 15, 20191.75001.79001.75001.79001.720769,300
Aug 14, 20191.75001.76001.75001.75001.682396,100
Aug 13, 20191.64001.77001.64001.76001.6919210,600
Aug 12, 20191.73001.73001.63001.63001.56696,800
Aug 09, 20191.65001.75001.65001.75001.68236,000
Aug 08, 20191.74001.75001.74001.75001.682395,600
Aug 07, 20191.75001.78001.75001.75001.68231,900
Aug 06, 20191.75001.78001.75001.75001.682352,100
Aug 02, 20191.70001.79001.61001.79001.72075,400
Aug 01, 20191.70001.75001.70001.75001.68236,600
Jul 31, 20191.78001.78001.71001.71001.643814,700
Jul 30, 20191.78001.80001.70001.80001.730347,500
Jul 30, 20190.017 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...