TSXV - Delayed Quote CAD

Automotive Finco Corp. (AFCC-H.V)

0.7600

-0.0400

(-5.00%)

At close: May 9 at 1:34:22 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	5,000
May 8, 2025	0.7900	0.8000	0.7900	0.8000	0.8000	1,500
May 7, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	40,100
May 6, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	500
May 5, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	3,000
May 2, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	3,000
May 1, 2025	0.7800	0.8000	0.7800	0.8000	0.8000	10,100
Apr 30, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 29, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	3,700
Apr 28, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 25, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 24, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	8,500
Apr 23, 2025	0.7500	0.7500	0.6800	0.6900	0.6900	42,000
Apr 22, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	5,000
Apr 21, 2025	0.7000	0.7000	0.6800	0.6800	0.6800	23,000
Apr 17, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 16, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	3,000
Apr 15, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	3,000
Apr 14, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
Apr 11, 2025	0.6700	0.8400	0.6700	0.8400	0.8400	10,000
Apr 10, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	-
Apr 9, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	-
Apr 8, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	-
Apr 7, 2025	0.5400	0.8100	0.5400	0.8100	0.8100	12,400
Apr 4, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	1,000
Apr 3, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	5,300
Apr 2, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	2,500
Apr 1, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 31, 2025	0.7600	0.7600	0.7500	0.7500	0.7500	2,000
Mar 28, 2025	0.7500	0.8200	0.7500	0.8200	0.8200	5,000
Mar 27, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Mar 26, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Mar 25, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Mar 24, 2025	0.8300	0.8300	0.7600	0.7600	0.7600	3,000
Mar 21, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 20, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	2,000
Mar 19, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Mar 18, 2025	0.8000	0.8000	0.7600	0.7600	0.7600	2,000
Mar 17, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Mar 14, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Mar 13, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Mar 12, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	500
Mar 11, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	1,000
Mar 10, 2025	0.8400	0.8800	0.8400	0.8800	0.8800	11,500
Mar 7, 2025	0.7500	0.8000	0.7500	0.7500	0.7500	15,000
Mar 6, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	-
Mar 5, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	-
Mar 4, 2025	0.8100	0.8100	0.7300	0.8100	0.8100	7,000
Mar 3, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Feb 28, 2025	0.8500	0.8800	0.8500	0.8800	0.8800	7,500
Feb 27, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Feb 26, 2025	0.8600	0.8800	0.8500	0.8800	0.8800	51,000
Feb 25, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 24, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 21, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 20, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 19, 2025	0.8600	0.8600	0.8500	0.8500	0.8500	8,000
Feb 18, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	38,100
Feb 14, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	6,400
Feb 13, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Feb 12, 2025	0.8800	0.8900	0.8800	0.8800	0.8800	17,200
Feb 11, 2025	0.8900	0.8900	0.8800	0.8800	0.8800	3,500
Feb 10, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Feb 7, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	3,500
Feb 6, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Feb 5, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	16,500
Feb 4, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	1,500
Feb 3, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jan 31, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	1,500
Jan 30, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	1,500
Jan 29, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jan 28, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	6,000
Jan 27, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jan 24, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	14,000
Jan 23, 2025	0.8300	0.8500	0.8000	0.8500	0.8500	4,100
Jan 22, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jan 21, 2025	0.8700	0.8700	0.8600	0.8600	0.8600	3,000
Jan 20, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	13,500
Jan 17, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	6,000
Jan 16, 2025	0.8100	0.8400	0.8100	0.8400	0.8400	3,500
Jan 15, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	9,000
Jan 14, 2025	0.8100	0.8100	0.8000	0.8000	0.8000	8,200
Jan 13, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	2,500
Jan 10, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	500
Jan 9, 2025	0.8600	0.8800	0.8600	0.8800	0.8800	1,000
Jan 8, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	500
Jan 7, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	1,100
Jan 6, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	500
Jan 3, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 2, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 31, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 30, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 27, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	4,400
Dec 24, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	3,600
Dec 23, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	48,000
Dec 20, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Dec 19, 2024	0.8400	0.8400	0.7600	0.7600	0.7600	4,000
Dec 18, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Dec 17, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	2,000
Dec 16, 2024	0.8600	0.8800	0.8400	0.8400	0.8400	9,400
Dec 13, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 12, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 11, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	40,700
Dec 10, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 9, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 6, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 5, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	3,400
Dec 4, 2024	0.8600	0.8600	0.8500	0.8600	0.8600	15,000
Dec 3, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	18,500
Dec 2, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	7,600
Nov 29, 2024	0.8600	0.8900	0.8600	0.8900	0.8900	9,100
Nov 28, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	2,000
Nov 27, 2024	0.8900	0.8900	0.8600	0.8800	0.8800	15,500
Nov 26, 2024	0.8000	0.8700	0.7900	0.8600	0.8600	67,700
Nov 25, 2024	0.7900	0.7900	0.7500	0.7600	0.7600	26,300
Nov 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Nov 21, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	2,900
Nov 20, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	20,000
Nov 19, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Nov 18, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	3,000
Nov 15, 2024	0.7600	0.7700	0.7600	0.7700	0.7700	5,500
Nov 14, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	500
Nov 13, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Nov 12, 2024	0.7800	0.7800	0.7600	0.7600	0.7600	6,400
Nov 11, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	2,400
Nov 8, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	4,000
Nov 7, 2024	0.8000	0.8000	0.7600	0.7600	0.7600	93,500
Nov 6, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	500
Nov 5, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Nov 4, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	5,500
Nov 1, 2024	0.8300	0.8300	0.8000	0.8000	0.8000	13,400
Oct 31, 2024	0.8000	0.8200	0.8000	0.8200	0.8200	4,300
Oct 30, 2024	0.8000	0.8100	0.8000	0.8100	0.8100	20,500
Oct 29, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Oct 28, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	6,000
Oct 25, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,000
Oct 24, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Oct 23, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	700
Oct 22, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	14,000
Oct 21, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Oct 18, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Oct 17, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,600
Oct 16, 2024	0.8300	0.8300	0.8100	0.8100	0.8100	3,000
Oct 15, 2024	0.8200	0.8600	0.8200	0.8600	0.8600	3,500
Oct 11, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,500
Oct 10, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	4,800
Oct 9, 2024	0.7700	0.7900	0.7700	0.7900	0.7900	3,300
Oct 8, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Oct 7, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Oct 4, 2024	0.7500	0.7800	0.7500	0.7500	0.7500	42,500
Oct 3, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	40,500
Oct 2, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Oct 1, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Sep 30, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	10,600
Sep 27, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	1,500
Sep 26, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	500
Sep 25, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	3,000
Sep 24, 2024	0.5700	0.6500	0.5700	0.6500	0.6500	20,700
Sep 23, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	2,000
Sep 20, 2024	0.6100	0.6100	0.5300	0.5700	0.5700	6,500
Sep 19, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,000
Sep 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,500
Sep 17, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	5,500
Sep 16, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sep 13, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sep 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	5,100
Sep 11, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sep 10, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	800
Sep 9, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	8,000
Sep 6, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	7,000
Sep 5, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Sep 4, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	14,300
Sep 3, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	17,500
Aug 30, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	22,100
Aug 29, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	1,800
Aug 28, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	1,000
Aug 27, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,500
Aug 26, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	26,800
Aug 23, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	500
Aug 22, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	3,000
Aug 21, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Aug 20, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Aug 19, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	11,000
Aug 16, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Aug 15, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	500
Aug 14, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Aug 13, 2024	0.6800	0.6900	0.6800	0.6900	0.6900	2,200
Aug 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 9, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 8, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 7, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 6, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 2, 2024	0.6000	0.7000	0.6000	0.7000	0.7000	6,500
Aug 1, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	12,200
Jul 31, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	47,800
Jul 30, 2024	0.5700	0.6100	0.5400	0.5400	0.5400	31,900
Jul 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	800
Jul 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Jul 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
Jul 19, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 18, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 17, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	7,000
Jul 16, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,500
Jul 15, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	2,500
Jul 12, 2024	0.5200	0.5600	0.5200	0.5600	0.5600	5,800
Jul 11, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	500
Jul 10, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	500
Jul 9, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jul 8, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jul 5, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	1,600
Jul 4, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	5,500
Jul 3, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	500
Jul 2, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jun 28, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jun 27, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jun 26, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jun 25, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	500
Jun 24, 2024	0.4400	0.5400	0.4400	0.5400	0.5400	7,000
Jun 21, 2024	0.5300	0.5300	0.4600	0.4600	0.4600	47,900
Jun 20, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,500
Jun 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	3,300
Jun 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	500
Jun 14, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	500
Jun 13, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,500
Jun 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,500
Jun 7, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,500
Jun 6, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jun 5, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jun 4, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	1,200
Jun 3, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	600
May 31, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 30, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	900
May 29, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
May 28, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	3,000
May 27, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 24, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	18,000
May 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 21, 2024	0.6600	0.6600	0.6000	0.6000	0.6000	18,000
May 17, 2024	0.6000	0.6000	0.5500	0.5500	0.5500	1,500
May 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 15, 2024	0.6000	0.6000	0.5700	0.6000	0.6000	6,000
May 14, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	500
May 13, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	500
May 10, 2024	0.5200	0.5700	0.5100	0.5700	0.5700	8,900
May 9, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	3,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Automotive Finco Corp. (AFCC-H.V)