TSXV - Delayed Quote
CAD
Automotive Finco Corp. (AFCC-H.V)
0.9900
+0.0800
(+8.79%)
At close: October 30 at 2:56:29 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
Oct 30, 2026
0.9100
1.0000
0.9100
0.9900
0.9900
17,000
Oct 29, 2026
0.9100
0.9100
0.9100
0.9100
0.9100
-
Oct 28, 2026
0.9200
0.9200
0.9100
0.9100
0.9100
3,000
Oct 27, 2026
0.9100
0.9500
0.9100
0.9500
0.9500
5,400
Oct 26, 2026
0.9000
0.9000
0.8900
0.8900
0.8900
12,100
Oct 23, 2026
0.8800
0.9000
0.8800
0.9000
0.9000
6,700
Oct 22, 2026
0.8800
0.9000
0.8800
0.9000
0.9000
4,300
Oct 21, 2026
0.9000
0.9000
0.8800
0.8800
0.8800
7,800
Oct 20, 2026
0.8900
0.9000
0.8900
0.9000
0.9000
7,000
Oct 19, 2026
0.9000
0.9000
0.8600
0.8600
0.8600
17,000
Oct 16, 2026
0.9400
0.9400
0.8500
0.9000
0.9000
12,900
Oct 15, 2026
1.0500
1.0500
0.8600
0.9700
0.9700
22,400
Oct 14, 2026
1.0700
1.0700
1.0600
1.0600
1.0600
3,100
Oct 13, 2026
1.0500
1.0700
1.0500
1.0700
1.0700
1,400
Oct 9, 2026
1.0000
1.0500
1.0000
1.0500
1.0500
3,700
Oct 8, 2026
1.0500
1.0500
1.0200
1.0500
1.0500
5,100
Oct 7, 2026
1.0400
1.0400
1.0000
1.0000
1.0000
5,900
Oct 6, 2026
1.0600
1.0600
1.0500
1.0500
1.0500
500
Oct 5, 2026
1.0600
1.0600
1.0600
1.0600
1.0600
3,600
Oct 2, 2026
1.0600
1.0600
1.0500
1.0600
1.0600
1,700
Oct 1, 2026
1.0600
1.0600
1.0600
1.0600
1.0600
14,100
Sep 30, 2026
1.0900
1.0900
1.0900
1.0900
1.0900
400
Sep 29, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1.0900
1.0900
1.0700
1.0900
1.0900
9,400
Sep 28, 2026
1.1100
1.1600
1.0900
1.0900
1.0390
54,000
Sep 25, 2026
1.1000
1.1100
1.1000
1.1100
1.0581
1,000
Sep 24, 2026
1.1000
1.1000
1.1000
1.1000
1.0485
1,500
Sep 23, 2026
1.1200
1.1200
1.1000
1.1000
1.0485
1,400
Sep 22, 2026
1.1200
1.1300
1.1200
1.1300
1.0771
6,000
Sep 21, 2026
1.1400
1.1400
1.1100
1.1100
1.0581
400
Sep 18, 2026
1.1500
1.1500
1.0800
1.0900
1.0390
4,900
Sep 17, 2026
1.1500
1.1500
1.1500
1.1500
1.0962
11,300
Sep 16, 2026
1.1400
1.1500
1.1400
1.1500
1.0962
700
Sep 15, 2026
1.1500
1.1500
1.0800
1.1500
1.0962
2,600
Sep 14, 2026
1.1700
1.1700
1.1300
1.1500
1.0962
9,500
Sep 11, 2026
1.1600
1.1700
1.1600
1.1700
1.1153
12,200
Sep 10, 2026
1.1600
1.1600
1.1600
1.1600
1.1057
1,300
Sep 9, 2026
1.1900
1.1900
1.1900
1.1900
1.1343
9,100
Sep 8, 2026
1.0900
1.0900
1.0400
1.0400
0.9913
17,700
Sep 4, 2026
1.0500
1.0900
1.0500
1.0900
1.0390
8,000
Sep 3, 2026
1.0500
1.0500
1.0500
1.0500
1.0009
9,500
Sep 2, 2026
1.0400
1.0500
1.0400
1.0500
1.0009
4,600
Sep 1, 2026
1.0700
1.0700
1.0600
1.0600
1.0104
7,300
Aug 31, 2026
1.0500
1.0700
1.0500
1.0700
1.0199
7,300
Aug 28, 2026
1.0700
1.0800
1.0500
1.0500
1.0009
6,000
Aug 27, 2026
1.0900
1.1000
1.0800
1.0800
1.0295
3,600
Aug 26, 2026
1.1500
1.1500
1.1000
1.1000
1.0485
6,700
Aug 25, 2026
1.0700
1.1500
1.0600
1.0900
1.0390
15,000
Aug 24, 2026
1.1700
1.2200
1.0500
1.1600
1.1057
24,900
Aug 21, 2026
1.1700
1.2100
1.1700
1.2100
1.1534
3,100
Aug 20, 2026
1.1800
1.1800
1.0100
1.1700
1.1153
42,700
Aug 19, 2026
1.2200
1.2200
1.2200
1.2200
1.1629
1,500
Aug 18, 2026
1.2100
1.2200
1.1200
1.2200
1.1629
16,700
Aug 17, 2026
1.2300
1.2300
1.2100
1.2100
1.1534
4,600
Aug 14, 2026
1.2400
1.2500
1.2400
1.2500
1.1915
6,200
Aug 13, 2026
1.2300
1.2500
1.2300
1.2500
1.1915
7,800
Aug 12, 2026
1.2500
1.2500
1.2500
1.2500
1.1915
3,300
Aug 11, 2026
1.2500
1.2500
1.2500
1.2500
1.1915
3,800
Aug 10, 2026
1.2500
1.2500
1.2400
1.2400
1.1820
3,900
Aug 7, 2026
1.2300
1.2500
1.2300
1.2500
1.1915
30,100
Aug 6, 2026
1.2900
1.2900
1.2800
1.2800
1.2201
1,400
Aug 5, 2026
1.2900
1.2900
1.2900
1.2900
1.2296
100
Aug 4, 2026
1.2800
1.3000
1.2500
1.2900
1.2296
12,800
Jul 31, 2026
1.2700
1.2700
1.2200
1.2200
1.1629
18,300
Jul 30, 2026
1.2700
1.2800
1.2700
1.2700
1.2106
14,500
Jul 29, 2026
1.2700
1.2800
1.2700
1.2800
1.2201
5,800
Jul 28, 2026
1.2800
1.2800
1.2700
1.2800
1.2201
4,200
Jul 27, 2026
1.2800
1.2900
1.2800
1.2800
1.2201
13,600
Jul 24, 2026
1.2900
1.2900
1.2100
1.2900
1.2296
29,900
Jul 23, 2026
1.3000
1.3000
1.1000
1.2900
1.2296
21,600
Jul 22, 2026
1.3300
1.3300
1.3000
1.3000
1.2392
89,800
Jul 21, 2026
1.3200
1.3300
1.3100
1.3300
1.2678
1,600
Jul 20, 2026
1.3300
1.3300
1.3300
1.3300
1.2678
1,500
Jul 17, 2026
1.3100
1.3300
1.3000
1.3300
1.2678
1,700
Jul 16, 2026
1.3200
1.3200
1.3200
1.3200
1.2582
600
Jul 15, 2026
1.3300
1.3300
1.3300
1.3300
1.2678
1,200
Jul 14, 2026
1.3200
1.3200
1.3200
1.3200
1.2582
1,000
Jul 13, 2026
1.2900
1.3000
1.2900
1.3000
1.2392
2,000
Jul 10, 2026
1.3300
1.3300
1.3300
1.3300
1.2678
400
Jul 9, 2026
1.3300
1.3300
1.3100
1.3300
1.2678
17,600
Jul 8, 2026
1.3300
1.3300
1.3300
1.3300
1.2678
-
Jul 7, 2026
1.2800
1.3300
1.2800
1.3300
1.2678
1,700
Jul 6, 2026
1.2800
1.3300
1.2800
1.3300
1.2678
6,400
Jul 3, 2026
1.3100
1.3300
1.3100
1.3300
1.2678
1,100
Jul 2, 2026
1.3300
1.3300
1.3100
1.3100
1.2487
5,800
Jun 30, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
1.3300
1.3300
1.3300
1.3300
1.2678
1,900
Jun 29, 2026
1.3300
1.3300
1.3200
1.3300
1.2192
15,500
Jun 26, 2026
1.3100
1.3300
1.3100
1.3300
1.2192
4,900
Jun 25, 2026
1.3300
1.3300
1.3100
1.3100
1.2008
3,700
Jun 24, 2026
1.3300
1.3300
1.3300
1.3300
1.2192
2,600
Jun 23, 2026
1.3100
1.3300
1.3100
1.3300
1.2192
2,100
Jun 22, 2026
1.3300
1.3300
1.3000
1.3300
1.2192
5,200
Jun 19, 2026
1.2700
1.3300
1.2700
1.3300
1.2192
2,700
Jun 18, 2026
1.3300
1.3300
1.2600
1.3000
1.1917
25,600
Jun 17, 2026
1.3400
1.3400
1.3200
1.3400
1.2283
7,900
Jun 16, 2026
1.3400
1.3400
1.3200
1.3200
1.2100
7,700
Jun 15, 2026
1.3300
1.3400
1.3300
1.3400
1.2283
8,200
Jun 12, 2026
1.2600
1.3200
1.2100
1.3200
1.2100
42,800
Jun 11, 2026
1.2700
1.2700
1.2700
1.2700
1.1642
400
Jun 10, 2026
1.2800
1.2800
1.2500
1.2500
1.1458
8,400
Jun 9, 2026
1.2600
1.3400
1.2600
1.2600
1.1550
16,400
Jun 8, 2026
1.3000
1.3000
1.2600
1.2800
1.1733
9,700
Jun 5, 2026
1.3200
1.3200
1.2900
1.3000
1.1917
14,200
Jun 4, 2026
1.3300
1.3300
1.3300
1.3300
1.2192
800
Jun 3, 2026
1.3000
1.3300
1.2900
1.3300
1.2192
3,400
Jun 2, 2026
1.2600
1.2600
1.2600
1.2600
1.1550
8,600
Jun 1, 2026
1.2600
1.2600
1.2500
1.2600
1.1550
8,700
May 29, 2026
1.2800
1.2800
1.2600
1.2600
1.1550
6,100
May 28, 2026
1.3400
1.3400
1.2800
1.2800
1.1733
5,400
May 27, 2026
1.3000
1.3400
1.3000
1.3400
1.2283
600
May 26, 2026
1.2800
1.2800
1.2600
1.2600
1.1550
33,100
May 25, 2026
1.2800
1.4000
1.2800
1.2800
1.1733
58,100
May 22, 2026
1.3200
1.4000
1.2900
1.2900
1.1825
16,300
May 21, 2026
1.2900
1.5900
1.2900
1.2900
1.1825
39,300
May 20, 2026
1.3200
1.3200
1.3000
1.3000
1.1917
5,000
May 19, 2026
1.3200
1.3200
1.3100
1.3200
1.2100
14,700
May 15, 2026
1.3200
1.3200
1.3200
1.3200
1.2100
2,600
May 14, 2026
1.3200
1.3200
1.3200
1.3200
1.2100
6,900
May 13, 2026
1.2900
1.3200
1.2800
1.3200
1.2100
19,300
May 12, 2026
1.3200
1.3200
1.3100
1.3100
1.2008
10,700
May 11, 2026
1.3200
1.3200
1.3200
1.3200
1.2100
2,900
May 8, 2026
1.3200
1.3200
1.3200
1.3200
1.2100
1,000
May 7, 2026
1.3200
1.3200
1.3200
1.3200
1.2100
1,100
May 6, 2026
1.3400
1.3400
1.3200
1.3200
1.2100
3,400
May 5, 2026
1.3500
1.3500
1.3100
1.3100
1.2008
1,500
May 4, 2026
1.3000
1.3800
1.3000
1.3800
1.2650
17,600
May 1, 2026
1.3000
1.3300
1.3000
1.3300
1.2192
3,100
Apr 30, 2026
1.3000
1.3000
1.2800
1.3000
1.1917
16,000
Apr 29, 2026
1.3000
1.3000
1.3000
1.3000
1.1917
300
Apr 28, 2026
1.2800
1.2800
1.2800
1.2800
1.1733
300
Apr 27, 2026
1.3000
1.3000
1.2800
1.3000
1.1917
7,600
Apr 24, 2026
1.3000
1.3000
1.2900
1.2900
1.1825
18,800
Apr 23, 2026
1.3000
1.3000
1.3000
1.3000
1.1917
4,800
Apr 22, 2026
1.2900
1.3000
1.2900
1.3000
1.1917
27,600
Apr 21, 2026
1.3000
1.3000
1.2800
1.2900
1.1825
7,300
Apr 20, 2026
1.3000
1.3000
1.3000
1.3000
1.1917
2,000
Apr 17, 2026
1.3000
1.3000
1.3000
1.3000
1.1917
1,200
Apr 16, 2026
1.3000
1.3000
1.3000
1.3000
1.1917
-
Apr 15, 2026
1.3000
1.3000
1.3000
1.3000
1.1917
6,500
Apr 14, 2026
1.3000
1.3000
1.2700
1.2700
1.1642
3,300
Apr 13, 2026
1.3000
1.3000
1.3000
1.3000
1.1917
6,000
Apr 10, 2026
1.2900
1.3000
1.2900
1.2900
1.1825
17,900
Apr 9, 2026
1.2600
1.3000
1.2100
1.3000
1.1917
12,000
Apr 8, 2026
1.2800
1.2800
1.2600
1.2800
1.1733
1,500
Apr 7, 2026
1.2800
1.2800
1.2800
1.2800
1.1733
6,000
Apr 6, 2026
1.3000
1.3000
1.3000
1.3000
1.1917
6,400
Apr 2, 2026
1.2700
1.3000
1.2700
1.3000
1.1917
4,200
Apr 1, 2026
1.3000
1.3000
1.2700
1.2700
1.1642
14,600
Mar 31, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
1.2900
1.3000
1.2800
1.3000
1.1917
3,900
Mar 30, 2026
1.3000
1.3000
1.2800
1.3000
1.1449
13,300
Mar 27, 2026
1.3000
1.3000
1.3000
1.3000
1.1449
3,200
Mar 26, 2026
1.3000
1.3000
1.2900
1.2900
1.1361
32,900
Mar 25, 2026
1.2900
1.3000
1.2900
1.3000
1.1449
13,400
Mar 24, 2026
1.3000
1.3000
1.3000
1.3000
1.1449
13,200
Mar 23, 2026
1.2500
1.3000
1.2500
1.3000
1.1449
5,000
Mar 20, 2026
1.2400
1.2500
1.2400
1.2500
1.1009
1,700
Mar 19, 2026
1.2900
1.3000
1.2000
1.3000
1.1449
50,500
Mar 18, 2026
1.3000
1.3000
1.2800
1.3000
1.1449
11,600
Mar 17, 2026
1.3000
1.3000
1.2900
1.3000
1.1449
2,200
Mar 16, 2026
1.3000
1.3000
1.2900
1.2900
1.1361
3,400
Mar 13, 2026
1.2500
1.3000
1.2500
1.3000
1.1449
8,200
Mar 12, 2026
1.3300
1.3300
1.2500
1.2500
1.1009
19,800
Mar 11, 2026
1.3300
1.3300
1.3200
1.3200
1.1625
1,700
Mar 10, 2026
1.3000
1.3400
1.3000
1.3100
1.1537
26,800
Mar 9, 2026
1.3000
1.3100
1.3000
1.3100
1.1537
14,000
Mar 6, 2026
1.3300
1.3400
1.3100
1.3400
1.1801
11,500
Mar 5, 2026
1.3400
1.3400
1.3400
1.3400
1.1801
1,400
Mar 4, 2026
1.3400
1.3400
1.3400
1.3400
1.1801
7,100
Mar 3, 2026
1.3500
1.3500
1.3100
1.3400
1.1801
8,400
Mar 2, 2026
1.3400
1.3500
1.3100
1.3500
1.1889
34,500
Feb 27, 2026
1.3300
1.3400
1.3300
1.3400
1.1801
20,800
Feb 26, 2026
1.3000
1.3300
1.3000
1.3300
1.1713
10,200
Feb 25, 2026
1.2800
1.2800
1.2700
1.2800
1.1273
5,000
Feb 24, 2026
1.2400
1.2400
1.2300
1.2400
1.0921
7,200
Feb 23, 2026
1.2400
1.2400
1.2200
1.2400
1.0921
9,000
Feb 20, 2026
1.2400
1.2400
1.2300
1.2300
1.0833
15,500
Feb 19, 2026
1.3000
1.3000
1.2500
1.2500
1.1009
800
Feb 18, 2026
1.2100
1.2400
1.2100
1.2400
1.0921
1,400
Feb 17, 2026
1.2400
1.2400
1.2100
1.2400
1.0921
18,200
Feb 13, 2026
1.2100
1.2400
1.2100
1.2300
1.0833
6,900
Feb 12, 2026
1.2400
1.2400
1.1500
1.1500
1.0128
7,200
Feb 11, 2026
1.2000
1.2000
1.2000
1.2000
1.0568
12,600
Feb 10, 2026
1.1700
1.2000
1.1700
1.2000
1.0568
3,700
Feb 9, 2026
1.1800
1.1800
1.1200
1.1700
1.0304
20,200
Feb 6, 2026
1.1900
1.1900
1.1700
1.1700
1.0304
3,200
Feb 5, 2026
1.1500
1.1900
1.1500
1.1900
1.0480
5,500
Feb 4, 2026
1.3400
1.3400
1.0800
1.2000
1.0568
173,000
Feb 3, 2026
1.3000
1.3000
1.2100
1.2900
1.1361
4,900
Feb 2, 2026
1.3400
1.3400
1.2000
1.2500
1.1009
75,900
Jan 30, 2026
1.3300
1.3300
1.2200
1.3200
1.1625
59,700
Jan 29, 2026
1.3500
1.3500
1.2100
1.2900
1.1361
14,000
Jan 28, 2026
1.3000
1.3000
1.2500
1.2500
1.1009
19,800
Jan 27, 2026
1.2400
1.3700
1.2400
1.3700
1.2066
29,400
Jan 26, 2026
1.2700
1.2700
1.2000
1.2000
1.0568
14,400
Jan 23, 2026
1.2200
1.3000
1.2200
1.2700
1.1185
4,000
Jan 22, 2026
1.2200
1.2300
1.2100
1.2200
1.0745
8,200
Jan 21, 2026
1.1700
1.2100
1.1700
1.2100
1.0656
8,800
Jan 20, 2026
1.1800
1.2100
1.1800
1.2100
1.0656
15,800
Jan 19, 2026
1.2100
1.2100
1.1800
1.1800
1.0392
7,300
Jan 16, 2026
1.2300
1.2300
1.2100
1.2100
1.0656
3,400
Jan 15, 2026
1.2200
1.2200
1.2000
1.2000
1.0568
2,900
Jan 14, 2026
1.2200
1.2400
1.2000
1.2000
1.0568
16,700
Jan 13, 2026
1.1900
1.2500
1.1800
1.2000
1.0568
35,800
Jan 12, 2026
1.1900
1.1900
1.1500
1.1800
1.0392
4,700
Jan 9, 2026
1.1700
1.2000
1.1500
1.1900
1.0480
94,000
Jan 8, 2026
1.1600
1.1800
1.1100
1.1800
1.0392
8,500
Jan 7, 2026
1.1800
1.1800
1.1600
1.1600
1.0216
6,000
Jan 6, 2026
1.0900
1.1800
1.0900
1.1800
1.0392
9,600
Jan 5, 2026
1.1900
1.2000
1.0400
1.1800
1.0392
60,900
Jan 2, 2026
1.1900
1.1900
1.1900
1.1900
1.0480
5,500
Dec 31, 2025
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
1.2300
1.2300
1.1700
1.2000
1.0568
6,900
Dec 30, 2025
1.2000
1.2400
1.2000
1.2400
1.0472
42,500
Dec 29, 2025
1.2000
1.2000
1.1700
1.2000
1.0134
51,500
Dec 24, 2025
1.1700
1.1700
1.1700
1.1700
0.9880
2,100
Dec 23, 2025
1.1800
1.1800
1.1600
1.1700
0.9880
27,400
Dec 22, 2025
1.1800
1.1800
1.1600
1.1800
0.9965
10,400
Dec 19, 2025
1.2100
1.2100
1.1800
1.1800
0.9965
7,800
Dec 18, 2025
1.2100
1.2100
1.2000
1.2000
1.0134
2,300
Dec 17, 2025
1.2000
1.2000
1.1900
1.2000
1.0134
11,300
Dec 16, 2025
1.1300
1.1700
1.1300
1.1700
0.9880
1,400
Dec 15, 2025
1.1400
1.1800
1.1200
1.1200
0.9458
34,000
Dec 12, 2025
1.1500
1.1800
1.1500
1.1800
0.9965
9,000
Dec 11, 2025
1.1500
1.1700
1.1500
1.1700
0.9880
2,700
Dec 10, 2025
1.1700
1.1700
1.1700
1.1700
0.9880
-
Dec 9, 2025
1.1700
1.1800
1.1700
1.1700
0.9880
3,000
Dec 8, 2025
1.1600
1.1700
1.1600
1.1700
0.9880
700
Dec 5, 2025
1.1200
1.1700
1.1200
1.1700
0.9880
11,100
Dec 4, 2025
1.1600
1.1600
1.1400
1.1400
0.9627
3,800
Dec 3, 2025
1.1700
1.1700
1.1500
1.1500
0.9711
800
Dec 2, 2025
1.1700
1.1700
1.1300
1.1700
0.9880
344,300
Dec 1, 2025
1.1800
1.1800
1.1400
1.1400
0.9627
7,900
Nov 28, 2025
1.1500
1.1700
1.1500
1.1700
0.9880
1,600
Nov 27, 2025
1.1600
1.1600
1.1600
1.1600
0.9796
1,000
Nov 26, 2025
1.1500
1.1600
1.1000
1.1400
0.9627
12,900
Nov 25, 2025
1.1500
1.1700
1.1000
1.1200
0.9458
19,800
Nov 24, 2025
1.1100
1.1700
1.1100
1.1200
0.9458
1,400
Nov 21, 2025
1.1500
1.1700
1.1100
1.1300
0.9543
9,300
Nov 20, 2025
1.1000
1.1500
1.1000
1.1500
0.9711
10,100
Nov 19, 2025
1.1800
1.1800
0.9400
0.9400
0.7938
56,800
Nov 18, 2025
1.1100
1.1200
1.1100
1.1200
0.9458
13,200
Nov 17, 2025
1.1100
1.1100
1.1100
1.1100
0.9374
300
Nov 14, 2025
1.1400
1.1500
1.1200
1.1200
0.9458
9,000
Nov 13, 2025
1.1500
1.1500
1.1200
1.1300
0.9543
10,000
Nov 12, 2025
1.1200
1.1500
1.1000
1.1500
0.9711
17,200
Nov 11, 2025
1.0800
1.0900
1.0600
1.0900
0.9205
2,400
Nov 10, 2025
1.0900
1.0900
1.0700
1.0800
0.9120
5,400
Nov 7, 2025
1.0800
1.0800
1.0800
1.0800
0.9120
1,500
Nov 6, 2025
1.0900
1.0900
1.0400
1.0800
0.9120
14,600
Nov 5, 2025
1.0400
1.0400
1.0400
1.0400
0.8783
1,000
Nov 4, 2025
1.0500
1.0700
1.0500
1.0700
0.9036
3,200
Nov 3, 2025
1.1200
1.1200
1.0100
1.0500
0.8867
6,400
Oct 31, 2025
1.1000
1.1300
1.0700
1.1300
0.9543
2,200
Oct 30, 2025
0.9700
0.9700
0.9700
0.9700
0.8191
-
