U.S. markets open in 1 hour 13 minutes
F S&P 500
5,510.50 +19.50 (+0.36%) F Dow Jones
38,879.00 +20.00 (+0.05%) F Nasdaq
20,024.75 +105.50 (+0.53%) E-mini Russell 2000 Index Futur
2,051.60 +2.30 (+0.11%) Petróleo
81.68 +0.11 (+0.13%) Oro
2,353.40 +6.50 (+0.28%)
AutoCanada Inc. (ACQ.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 jun 2024 | 19.62 | 20.26 | 19.50 | 19.95 | 19.95 | 331,100 |
| 18 jun 2024 | 19.69 | 19.75 | 19.40 | 19.58 | 19.58 | 19,900 |
| 17 jun 2024 | 19.91 | 19.95 | 19.27 | 19.73 | 19.73 | 25,700 |
| 14 jun 2024 | 19.93 | 20.14 | 19.93 | 20.02 | 20.02 | 10,100 |
| 13 jun 2024 | 20.42 | 20.43 | 20.18 | 20.18 | 20.18 | 11,400 |
| 12 jun 2024 | 20.75 | 20.75 | 20.26 | 20.59 | 20.59 | 37,700 |
| 11 jun 2024 | 20.23 | 20.50 | 20.20 | 20.46 | 20.46 | 8,900 |
| 10 jun 2024 | 20.37 | 20.71 | 20.00 | 20.47 | 20.47 | 14,100 |
| 07 jun 2024 | 20.70 | 20.89 | 20.38 | 20.48 | 20.48 | 9,600 |
| 06 jun 2024 | 21.52 | 21.76 | 20.63 | 20.75 | 20.75 | 27,500 |
| 05 jun 2024 | 20.59 | 22.37 | 20.57 | 21.31 | 21.31 | 206,800 |
| 04 jun 2024 | 20.73 | 20.82 | 20.33 | 20.58 | 20.58 | 26,300 |
| 03 jun 2024 | 20.50 | 20.87 | 20.34 | 20.86 | 20.86 | 51,400 |
| 31 may 2024 | 19.95 | 20.50 | 19.95 | 20.50 | 20.50 | 73,500 |
| 30 may 2024 | 20.00 | 20.14 | 19.85 | 19.91 | 19.91 | 7,800 |
| 29 may 2024 | 20.10 | 20.49 | 19.78 | 19.93 | 19.93 | 25,200 |
| 28 may 2024 | 21.07 | 21.20 | 20.12 | 20.12 | 20.12 | 34,500 |
| 27 may 2024 | 20.91 | 21.34 | 20.91 | 21.10 | 21.10 | 12,800 |
| 24 may 2024 | 21.27 | 21.47 | 20.95 | 20.95 | 20.95 | 21,200 |
| 23 may 2024 | 21.35 | 21.70 | 21.10 | 21.11 | 21.11 | 14,000 |
| 22 may 2024 | 21.40 | 21.85 | 21.37 | 21.41 | 21.41 | 59,300 |
| 21 may 2024 | 20.83 | 21.16 | 20.82 | 21.16 | 21.16 | 30,000 |
| 17 may 2024 | 21.00 | 21.22 | 20.93 | 21.01 | 21.01 | 102,600 |
| 16 may 2024 | 20.72 | 21.06 | 20.50 | 21.06 | 21.06 | 24,300 |
| 15 may 2024 | 21.13 | 21.21 | 20.52 | 20.71 | 20.71 | 31,700 |
| 14 may 2024 | 21.34 | 21.70 | 21.06 | 21.10 | 21.10 | 17,300 |
| 13 may 2024 | 21.09 | 21.65 | 21.09 | 21.24 | 21.24 | 36,500 |
| 10 may 2024 | 20.99 | 21.09 | 20.77 | 20.96 | 20.96 | 31,300 |
| 09 may 2024 | 20.98 | 21.84 | 20.98 | 21.07 | 21.07 | 50,300 |
| 08 may 2024 | 20.89 | 21.19 | 20.85 | 21.00 | 21.00 | 56,500 |
| 07 may 2024 | 20.77 | 21.58 | 20.77 | 21.05 | 21.05 | 67,800 |
| 06 may 2024 | 20.18 | 21.18 | 20.18 | 21.05 | 21.05 | 46,300 |
| 03 may 2024 | 21.67 | 21.67 | 20.11 | 20.33 | 20.33 | 391,500 |
| 02 may 2024 | 21.33 | 23.37 | 20.36 | 20.57 | 20.57 | 375,500 |
| 01 may 2024 | 24.02 | 24.87 | 23.97 | 24.39 | 24.39 | 27,500 |
| 30 abr 2024 | 24.13 | 24.16 | 23.80 | 24.16 | 24.16 | 44,200 |
| 29 abr 2024 | 23.86 | 24.34 | 23.80 | 24.20 | 24.20 | 73,900 |
| 26 abr 2024 | 23.36 | 24.30 | 23.36 | 24.00 | 24.00 | 36,600 |
| 25 abr 2024 | 23.00 | 23.74 | 22.87 | 23.51 | 23.51 | 27,400 |
| 24 abr 2024 | 24.16 | 24.36 | 23.81 | 23.91 | 23.91 | 12,800 |
| 23 abr 2024 | 24.41 | 24.75 | 24.15 | 24.28 | 24.28 | 20,700 |
| 22 abr 2024 | 24.01 | 24.45 | 23.95 | 24.45 | 24.45 | 13,700 |
| 19 abr 2024 | 24.39 | 24.48 | 23.86 | 24.15 | 24.15 | 24,900 |
| 18 abr 2024 | 24.11 | 24.41 | 24.11 | 24.31 | 24.31 | 11,100 |
| 17 abr 2024 | 24.37 | 24.52 | 24.00 | 24.00 | 24.00 | 12,800 |
| 16 abr 2024 | 23.67 | 24.51 | 23.42 | 24.50 | 24.50 | 18,700 |
| 15 abr 2024 | 24.54 | 24.54 | 23.83 | 23.83 | 23.83 | 24,600 |
| 12 abr 2024 | 23.75 | 23.95 | 23.70 | 23.79 | 23.79 | 23,200 |
| 11 abr 2024 | 24.11 | 24.25 | 23.76 | 23.88 | 23.88 | 14,400 |
| 10 abr 2024 | 24.37 | 24.66 | 24.01 | 24.10 | 24.10 | 15,700 |
| 09 abr 2024 | 25.10 | 25.17 | 24.50 | 24.83 | 24.83 | 17,400 |
| 08 abr 2024 | 26.88 | 26.88 | 25.03 | 25.17 | 25.17 | 9,800 |
| 05 abr 2024 | 25.02 | 25.49 | 25.01 | 25.29 | 25.29 | 14,500 |
| 04 abr 2024 | 25.55 | 25.65 | 25.00 | 25.15 | 25.15 | 25,900 |
| 03 abr 2024 | 25.86 | 25.86 | 25.36 | 25.53 | 25.53 | 15,700 |
| 02 abr 2024 | 26.25 | 26.88 | 25.67 | 25.77 | 25.77 | 25,500 |
| 01 abr 2024 | 26.69 | 26.74 | 26.09 | 26.47 | 26.47 | 16,900 |
| 28 mar 2024 | 26.75 | 27.44 | 26.74 | 26.88 | 26.88 | 34,000 |
| 27 mar 2024 | 26.74 | 27.14 | 26.32 | 26.75 | 26.75 | 37,300 |
| 26 mar 2024 | 26.34 | 26.75 | 26.17 | 26.47 | 26.47 | 15,600 |
| 25 mar 2024 | 26.96 | 26.96 | 26.09 | 26.34 | 26.34 | 16,200 |
| 22 mar 2024 | 25.61 | 27.06 | 25.61 | 26.81 | 26.81 | 73,400 |
| 21 mar 2024 | 25.34 | 25.97 | 25.28 | 25.97 | 25.97 | 27,700 |
| 20 mar 2024 | 26.02 | 26.02 | 25.41 | 25.52 | 25.52 | 18,500 |
| 19 mar 2024 | 23.84 | 26.90 | 23.84 | 26.13 | 26.13 | 90,700 |
| 18 mar 2024 | 24.71 | 26.25 | 24.60 | 25.70 | 25.70 | 73,100 |
| 15 mar 2024 | 24.66 | 25.22 | 24.65 | 24.69 | 24.69 | 43,100 |
| 14 mar 2024 | 24.28 | 24.87 | 24.14 | 24.79 | 24.79 | 60,300 |
| 13 mar 2024 | 23.46 | 24.30 | 23.46 | 24.23 | 24.23 | 54,000 |
| 12 mar 2024 | 24.25 | 24.25 | 23.29 | 23.52 | 23.52 | 48,400 |
| 11 mar 2024 | 21.72 | 24.35 | 21.72 | 24.26 | 24.26 | 229,900 |
| 08 mar 2024 | 20.90 | 21.75 | 20.90 | 21.74 | 21.74 | 73,300 |
| 07 mar 2024 | 19.58 | 21.07 | 18.48 | 20.92 | 20.92 | 151,600 |
| 06 mar 2024 | 20.95 | 21.18 | 20.35 | 20.47 | 20.47 | 48,500 |
| 05 mar 2024 | 20.38 | 20.84 | 20.38 | 20.84 | 20.84 | 18,200 |
| 04 mar 2024 | 21.38 | 21.50 | 20.49 | 20.69 | 20.69 | 47,200 |
| 01 mar 2024 | 21.35 | 21.66 | 21.11 | 21.43 | 21.43 | 16,800 |
| 29 feb 2024 | 21.38 | 21.51 | 21.19 | 21.41 | 21.41 | 15,300 |
| 28 feb 2024 | 21.37 | 21.61 | 21.24 | 21.24 | 21.24 | 11,100 |
| 27 feb 2024 | 21.20 | 21.65 | 20.99 | 21.39 | 21.39 | 32,300 |
| 26 feb 2024 | 21.30 | 21.30 | 20.85 | 20.90 | 20.90 | 26,000 |
| 23 feb 2024 | 21.01 | 21.43 | 20.85 | 21.21 | 21.21 | 77,500 |
| 22 feb 2024 | 21.24 | 21.34 | 20.98 | 20.98 | 20.98 | 13,200 |
| 21 feb 2024 | 21.44 | 22.17 | 21.12 | 21.13 | 21.13 | 15,200 |
| 20 feb 2024 | 21.39 | 21.59 | 21.28 | 21.40 | 21.40 | 5,400 |
| 16 feb 2024 | 21.87 | 22.22 | 21.55 | 21.82 | 21.82 | 14,500 |
| 15 feb 2024 | 21.09 | 21.67 | 21.09 | 21.66 | 21.66 | 16,000 |
| 14 feb 2024 | 20.63 | 21.19 | 20.50 | 20.87 | 20.87 | 16,800 |
| 13 feb 2024 | 20.98 | 21.53 | 20.58 | 20.62 | 20.62 | 28,100 |
| 12 feb 2024 | 20.95 | 22.12 | 20.94 | 21.84 | 21.84 | 23,200 |
| 09 feb 2024 | 21.32 | 21.40 | 20.90 | 20.90 | 20.90 | 22,100 |
| 08 feb 2024 | 21.02 | 21.61 | 21.02 | 21.32 | 21.32 | 10,700 |
| 07 feb 2024 | 21.03 | 21.42 | 21.03 | 21.23 | 21.23 | 11,800 |
| 06 feb 2024 | 20.92 | 21.66 | 20.92 | 21.53 | 21.53 | 15,500 |
| 05 feb 2024 | 21.01 | 21.33 | 20.97 | 21.00 | 21.00 | 26,900 |
| 02 feb 2024 | 21.30 | 21.38 | 20.83 | 21.15 | 21.15 | 35,900 |
| 01 feb 2024 | 21.50 | 21.53 | 21.20 | 21.28 | 21.28 | 33,000 |
| 31 ene 2024 | 22.10 | 22.14 | 21.47 | 21.48 | 21.48 | 31,600 |
| 30 ene 2024 | 23.30 | 23.30 | 22.14 | 22.16 | 22.16 | 20,500 |
| 29 ene 2024 | 21.81 | 23.50 | 21.70 | 23.34 | 23.34 | 54,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.