Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Air Canada
(OP:
ACDVF
)
12.04
-0.08 (-0.66%)
Streaming Delayed Price
Updated: 3:55 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
5.540
5.610
5.439
5.600
43,954
+0.08(+1.51%)
Jan 28, 2016
5.720
5.720
5.500
5.517
5,772
+0.05(+0.86%)
Jan 27, 2016
5.611
5.615
5.470
5.470
5,400
-0.04(-0.74%)
Jan 26, 2016
5.318
5.517
5.304
5.511
8,700
+0.15(+2.74%)
Jan 25, 2016
5.649
5.649
5.364
5.364
16,527
-0.21(-3.74%)
Jan 22, 2016
5.720
5.720
5.572
5.572
20,954
+0.17(+3.08%)
Jan 21, 2016
5.354
5.510
5.354
5.406
43,787
+0.13(+2.38%)
Jan 20, 2016
4.821
5.326
4.812
5.280
298,464
+0.29(+5.81%)
Jan 19, 2016
5.180
5.320
4.990
4.990
259,418
-0.35(-6.57%)
Jan 15, 2016
5.341
5.341
5.341
0
-0.38(-6.68%)
Jan 14, 2016
5.990
5.990
5.570
5.723
44,086
-0.53(-8.44%)
Jan 13, 2016
6.330
6.333
6.251
6.251
8,500
+0.01(+0.16%)
Jan 12, 2016
6.248
6.254
6.150
6.241
30,150
-0.19(-2.94%)
Jan 11, 2016
6.588
6.588
6.344
6.430
73,450
-0.13(-1.98%)
Jan 08, 2016
6.650
6.650
6.490
6.560
18,224
+0.01(+0.09%)
Jan 07, 2016
6.701
6.701
6.464
6.554
17,385
-0.44(-6.24%)
Jan 06, 2016
7.070
7.080
6.990
6.990
3,204
-0.13(-1.78%)
Jan 05, 2016
7.147
7.147
7.096
7.117
36,120
-0.03(-0.40%)
Jan 04, 2016
7.052
7.146
7.050
7.146
11,864
-0.19(-2.59%)
Dec 31, 2015
7.335
7.335
7.335
0
-0.05(-0.63%)
Dec 30, 2015
7.290
7.382
7.270
7.382
14,400
+0.04(+0.48%)
Dec 29, 2015
7.339
7.420
7.338
7.347
7,576
-0.04(-0.59%)
Dec 28, 2015
7.378
7.390
7.378
7.390
1,125
-0.05(-0.64%)
Dec 24, 2015
7.438
7.438
7.438
0
+0.11(+1.43%)
Dec 23, 2015
7.337
7.364
7.327
7.332
6,154
+0.05(+0.70%)
Dec 22, 2015
7.390
7.390
7.234
7.281
12,750
-0.19(-2.53%)
Dec 21, 2015
7.290
7.470
7.236
7.470
22,204
+0.30(+4.18%)
Dec 18, 2015
7.300
7.300
7.090
7.170
36,600
-0.24(-3.24%)
Dec 17, 2015
7.480
7.480
7.373
7.410
16,441
-0.13(-1.72%)
Dec 16, 2015
7.518
7.669
7.491
7.540
13,450
-0.08(-1.03%)
Dec 15, 2015
7.520
7.618
7.516
7.618
17,925
+0.18(+2.40%)
Dec 14, 2015
7.580
7.580
7.410
7.440
22,700
-0.22(-2.84%)
Dec 11, 2015
7.860
7.860
7.657
7.657
26,712
-0.34(-4.29%)
Dec 10, 2015
7.953
8.000
7.935
8.000
1,500
+0.15(+1.97%)
Dec 09, 2015
7.950
7.990
7.846
7.846
4,100
+0.06(+0.77%)
Dec 08, 2015
7.676
7.800
7.676
7.786
6,450
-0.01(-0.11%)
Dec 07, 2015
7.819
7.880
7.794
7.794
8,983
+0.09(+1.21%)
Dec 04, 2015
7.729
7.900
7.700
7.700
4,745
+0.12(+1.56%)
Dec 03, 2015
7.662
7.662
7.539
7.582
63,570
-0.13(-1.63%)
Dec 02, 2015
7.650
7.781
7.600
7.707
10,720
+0.08(+1.09%)
Dec 01, 2015
7.739
7.739
7.580
7.624
4,800
-0.14(-1.76%)
Nov 30, 2015
7.900
7.900
7.750
7.761
21,300
-0.03(-0.38%)
Nov 27, 2015
7.850
7.850
7.781
7.790
28,000
-0.10(-1.24%)
Nov 25, 2015
7.888
7.888
7.888
0
+0.03(+0.43%)
Nov 24, 2015
8.090
8.090
7.854
7.854
57,753
-0.27(-3.27%)
Nov 23, 2015
8.242
8.250
8.120
8.120
120,888
-0.23(-2.75%)
Nov 20, 2015
8.332
8.350
8.332
8.350
300
-0.08(-0.95%)
Nov 19, 2015
8.411
8.440
8.380
8.430
75,837
+0.12(+1.49%)
Nov 18, 2015
8.380
8.380
8.272
8.306
82,499
-0.14(-1.70%)
Nov 17, 2015
8.492
8.516
8.450
8.450
6,702
+0.06(+0.72%)
Nov 16, 2015
8.244
8.394
8.244
8.390
104,760
-0.31(-3.54%)
Nov 13, 2015
8.480
8.698
8.480
8.698
2,610
+0.20(+2.37%)
Nov 12, 2015
8.840
8.840
8.497
8.497
15,281
-0.36(-4.10%)
Nov 11, 2015
8.939
8.939
8.840
8.860
2,462
-0.09(-1.01%)
Nov 10, 2015
9.003
9.018
8.910
8.950
3,100
+0.02(+0.26%)
Nov 09, 2015
9.210
9.212
8.925
8.927
54,386
-0.15(-1.65%)
Nov 06, 2015
8.993
9.096
8.993
9.077
5,850
+0.18(+2.00%)
Nov 05, 2015
8.790
8.900
8.560
8.899
18,586
+0.77(+9.41%)
Nov 04, 2015
8.195
8.213
8.133
8.133
12,836
-0.12(-1.42%)
Nov 03, 2015
8.215
8.260
8.215
8.250
5,218
+0.10(+1.17%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.