Air Canada (OP: ACDVF )

21.39 USD -0.08 (-0.37%)
Official Closing Price Updated: 4:29 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 20.66 20.66 20.66 0 +0.61(+3.04%)
Mar 28, 2018 20.13 20.15 20.05 20.05 1,066 -0.39(-1.92%)
Mar 27, 2018 20.71 20.72 20.44 20.44 12,873 -0.31(-1.47%)
Mar 26, 2018 21.27 21.27 20.73 20.75 4,159 -0.33(-1.57%)
Mar 23, 2018 21.37 21.37 21.03 21.08 1,726 +0.05(+0.26%)
Mar 22, 2018 22.42 22.42 21.03 21.03 6,758 -1.13(-5.12%)
Mar 21, 2018 22.25 22.25 21.97 22.16 2,460 -0.04(-0.20%)
Mar 20, 2018 21.34 22.20 21.34 22.20 452,155 +1.16(+5.52%)
Mar 19, 2018 21.24 21.24 20.99 21.04 2,607 -0.45(-2.07%)
Mar 16, 2018 21.65 21.65 21.40 21.49 5,896 -0.02(-0.10%)
Mar 15, 2018 21.41 21.78 21.41 21.51 7,815 -0.02(-0.09%)
Mar 14, 2018 21.43 21.64 21.42 21.53 5,710 +0.26(+1.22%)
Mar 13, 2018 21.45 21.45 21.27 21.27 57,726 +0.02(+0.09%)
Mar 12, 2018 21.18 21.25 21.17 21.25 3,600 +0.02(+0.09%)
Mar 09, 2018 21.05 21.23 20.99 21.23 81,305 +0.28(+1.34%)
Mar 08, 2018 20.60 20.96 20.60 20.95 8,160 +0.16(+0.77%)
Mar 07, 2018 20.84 20.84 20.79 20.79 450 -0.06(-0.28%)
Mar 06, 2018 20.95 21.02 20.85 20.85 71,210 +0.02(+0.10%)
Mar 05, 2018 20.83 20.85 20.61 20.83 47,812 -0.05(-0.24%)
Mar 02, 2018 21.07 21.07 20.69 20.88 5,540 -0.37(-1.74%)
Mar 01, 2018 21.00 21.54 21.00 21.25 6,864 +0.13(+0.62%)
Feb 28, 2018 21.25 21.36 21.11 21.12 37,143 -0.20(-0.94%)
Feb 27, 2018 21.38 21.52 21.09 21.32 5,327 -0.03(-0.13%)
Feb 26, 2018 21.02 21.40 20.82 21.35 9,291 +0.82(+3.99%)
Feb 23, 2018 20.44 20.58 20.44 20.53 3,181 -0.03(-0.16%)
Feb 22, 2018 20.66 20.93 20.56 20.56 5,725 -0.13(-0.63%)
Feb 21, 2018 20.43 20.81 20.43 20.69 84,825 +0.60(+3.00%)
Feb 20, 2018 19.85 20.29 19.78 20.09 90,037 +0.19(+0.94%)
Feb 16, 2018 19.90 19.90 19.90 0 +0.31(+1.58%)
Feb 15, 2018 19.22 19.59 18.86 19.59 12,710 +1.06(+5.71%)
Feb 14, 2018 18.30 18.60 18.30 18.53 6,090 +0.43(+2.35%)
Feb 13, 2018 18.30 18.30 18.09 18.11 2,474 -0.13(-0.74%)
Feb 12, 2018 18.10 18.44 17.90 18.24 9,205 +0.31(+1.75%)
Feb 09, 2018 18.76 18.76 17.80 17.93 118,920 -0.76(-4.08%)
Feb 08, 2018 19.35 19.35 18.62 18.69 62,432 -0.61(-3.18%)
Feb 07, 2018 18.60 19.23 18.50 19.30 3,921 +0.63(+3.39%)
Feb 06, 2018 18.09 18.82 17.50 18.67 7,439 -0.03(-0.15%)
Feb 05, 2018 18.61 18.96 18.50 18.70 9,768 -0.38(-2.01%)
Feb 02, 2018 19.34 19.39 18.94 19.08 11,925 -0.39(-2.00%)
Feb 01, 2018 19.29 19.58 19.21 19.47 15,155 +0.04(+0.22%)
Jan 31, 2018 19.73 19.80 19.40 19.43 71,484 +0.00(+0.02%)
Jan 30, 2018 18.91 19.43 18.77 19.43 10,840 +0.44(+2.34%)
Jan 29, 2018 18.64 18.98 18.64 18.98 66,121 +0.29(+1.56%)
Jan 26, 2018 18.74 18.74 18.33 18.69 84,347 -0.02(-0.11%)
Jan 25, 2018 18.47 18.88 18.47 18.71 3,004 +0.21(+1.14%)
Jan 24, 2018 18.67 18.70 18.35 18.50 6,320 -0.23(-1.21%)
Jan 23, 2018 18.60 18.80 18.18 18.73 11,163 -0.02(-0.09%)
Jan 22, 2018 18.35 18.82 18.35 18.74 8,744 +0.37(+2.02%)
Jan 19, 2018 18.53 18.61 18.33 18.37 9,243 -0.08(-0.43%)
Jan 18, 2018 18.41 18.57 18.33 18.45 6,485 -0.02(-0.13%)
Jan 17, 2018 19.00 19.00 18.19 18.48 21,383 -0.07(-0.39%)
Jan 16, 2018 19.42 19.42 18.54 18.55 8,394 -0.92(-4.74%)
Jan 12, 2018 19.47 19.47 19.47 0 +0.44(+2.31%)
Jan 11, 2018 19.00 19.05 18.74 19.03 7,249 +0.40(+2.15%)
Jan 10, 2018 19.05 19.25 18.63 18.63 7,438 -0.01(-0.05%)
Jan 09, 2018 19.19 19.19 18.34 18.64 33,449 -0.61(-3.18%)
Jan 08, 2018 19.87 19.87 19.11 19.25 15,773 -0.68(-3.42%)
Jan 05, 2018 20.05 20.05 19.79 19.93 8,289 -0.19(-0.93%)
Jan 04, 2018 20.18 20.19 20.10 20.12 9,170 -0.08(-0.40%)
Jan 03, 2018 20.83 20.83 20.14 20.20 4,445 -0.66(-3.17%)
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.