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
)
11.82
-0.22 (-1.83%)
Streaming Delayed Price
Updated: 3:55 PM EDT, Sep 20, 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 (%)
Jun 30, 2016
6.797
6.797
6.793
6.793
1,300
+0.09(+1.28%)
Jun 29, 2016
6.577
6.707
6.570
6.707
9,200
+0.26(+4.01%)
Jun 28, 2016
6.552
6.553
6.442
6.448
87,272
+0.10(+1.54%)
Jun 27, 2016
6.844
6.844
6.300
6.350
6,649
-0.75(-10.51%)
Jun 24, 2016
7.013
7.114
7.000
7.096
28,412
-0.26(-3.56%)
Jun 22, 2016
7.358
7.358
7.358
0
-0.04(-0.55%)
Jun 21, 2016
7.450
7.450
7.399
7.399
2,675
-0.00(-0.02%)
Jun 20, 2016
7.405
7.417
7.368
7.400
9,462
+0.23(+3.21%)
Jun 17, 2016
7.168
7.173
7.168
7.170
23,200
+0.07(+0.97%)
Jun 16, 2016
7.104
7.108
7.096
7.101
121,400
-0.27(-3.68%)
Jun 15, 2016
7.430
7.490
7.372
7.372
11,070
+0.13(+1.81%)
Jun 14, 2016
7.210
7.241
7.210
7.241
1,408
-0.32(-4.22%)
Jun 13, 2016
7.580
7.580
7.560
7.560
45,004
-0.16(-2.03%)
Jun 10, 2016
7.970
7.970
7.716
7.717
9,400
-0.26(-3.29%)
Jun 09, 2016
8.053
8.053
7.980
7.980
800
+0.02(+0.25%)
Jun 08, 2016
8.140
8.140
7.960
7.960
40,342
-0.04(-0.50%)
Jun 07, 2016
7.650
8.005
7.650
8.000
20,125
+0.41(+5.40%)
Jun 06, 2016
7.496
7.590
7.496
7.590
417
+0.10(+1.34%)
Jun 03, 2016
7.500
7.500
7.410
7.490
39,100
+0.07(+0.94%)
Jun 02, 2016
7.392
7.420
7.392
7.420
3,500
+0.02(+0.27%)
Jun 01, 2016
7.333
7.400
7.333
7.400
1,070
+0.02(+0.21%)
May 31, 2016
7.478
7.478
7.385
7.385
3,940
-0.04(-0.51%)
May 27, 2016
7.423
7.423
7.423
0
-0.05(-0.63%)
May 26, 2016
7.452
7.470
7.452
7.470
2,590
+0.10(+1.36%)
May 25, 2016
7.310
7.379
7.310
7.370
2,910
+0.10(+1.44%)
May 24, 2016
7.200
7.265
7.200
7.265
9,900
+0.08(+1.05%)
May 23, 2016
7.190
7.190
7.190
7.190
100
-0.06(-0.77%)
May 20, 2016
7.250
7.278
7.220
7.246
2,543
+0.11(+1.48%)
May 19, 2016
7.066
7.140
7.062
7.140
5,414
-0.12(-1.72%)
May 18, 2016
7.300
7.398
7.265
7.265
4,020
-0.13(-1.70%)
May 17, 2016
7.390
7.390
7.390
7.390
380
-0.07(-0.93%)
May 16, 2016
7.420
7.460
7.406
7.460
100,815
+0.12(+1.62%)
May 12, 2016
7.341
7.341
7.341
0
-0.24(-3.21%)
May 11, 2016
7.460
7.584
7.421
7.584
9,100
+0.14(+1.93%)
May 10, 2016
7.480
7.480
7.440
7.440
2,412
+0.18(+2.48%)
May 09, 2016
7.487
7.487
7.260
7.260
12,700
-0.24(-3.20%)
May 06, 2016
7.476
7.570
7.476
7.500
150,906
+0.13(+1.75%)
May 05, 2016
7.362
7.378
7.362
7.371
7,777
-0.18(-2.37%)
May 04, 2016
7.406
7.590
7.406
7.550
48,382
+0.01(+0.17%)
May 03, 2016
7.780
7.780
7.535
7.537
42,489
-0.29(-3.73%)
May 02, 2016
7.750
7.829
7.750
7.829
4,269
+0.43(+5.80%)
Apr 29, 2016
7.480
7.584
7.359
7.400
51,267
+0.75(+11.23%)
Apr 28, 2016
6.673
6.673
6.652
6.653
3,229
+0.05(+0.83%)
Apr 27, 2016
6.630
6.630
6.598
6.598
575
-0.10(-1.52%)
Apr 26, 2016
6.608
6.700
6.608
6.700
4,433
+0.19(+2.92%)
Apr 25, 2016
6.680
6.680
6.510
6.510
33,244
-0.21(-3.12%)
Apr 22, 2016
6.720
6.720
6.720
6.720
225
-0.00(-0.03%)
Apr 21, 2016
6.767
6.767
6.720
6.722
5,377
-0.29(-4.12%)
Apr 20, 2016
6.960
7.011
6.960
7.011
1,841
+0.10(+1.45%)
Apr 19, 2016
6.923
6.923
6.911
6.911
850
-0.01(-0.13%)
Apr 18, 2016
6.730
6.920
6.730
6.920
1,573
+0.17(+2.59%)
Apr 15, 2016
6.660
6.750
6.660
6.745
3,410
+0.08(+1.20%)
Apr 14, 2016
6.520
6.770
6.520
6.665
35,969
+0.14(+2.22%)
Apr 13, 2016
6.400
6.568
6.380
6.520
18,000
+0.13(+2.01%)
Apr 12, 2016
6.405
6.405
6.283
6.392
7,420
-0.02(-0.39%)
Apr 11, 2016
6.417
6.417
6.417
6.417
185
+0.03(+0.41%)
Apr 08, 2016
6.346
6.390
6.346
6.390
8,450
+0.25(+3.99%)
Apr 07, 2016
6.145
6.145
6.145
6.145
1,015
-0.17(-2.73%)
Apr 06, 2016
6.274
6.318
6.220
6.318
3,800
+0.08(+1.25%)
Apr 05, 2016
6.250
6.306
6.206
6.240
8,985
-0.24(-3.74%)
Apr 04, 2016
6.717
6.717
6.483
6.483
5,999
-0.31(-4.53%)
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
.