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 31, 2017 10.25 10.52 10.25 10.39 8,000 +0.00(+0.02%)
Mar 30, 2017 10.50 10.50 10.38 10.39 12,600 +0.10(+0.93%)
Mar 29, 2017 10.28 10.29 10.22 10.29 11,100 -0.06(-0.55%)
Mar 28, 2017 10.26 10.37 10.23 10.35 85,131 +0.24(+2.37%)
Mar 27, 2017 9.721 10.11 9.690 10.11 33,255 +0.11(+1.10%)
Mar 24, 2017 9.911 10.00 9.911 10.00 10,099 +0.08(+0.83%)
Mar 23, 2017 9.860 9.918 9.850 9.918 13,967 +0.29(+2.99%)
Mar 22, 2017 9.617 9.640 9.550 9.630 12,375 -0.13(-1.32%)
Mar 21, 2017 10.16 10.17 9.748 9.759 18,860 -0.34(-3.38%)
Mar 20, 2017 10.18 10.25 10.02 10.10 20,119 -0.11(-1.08%)
Mar 17, 2017 10.35 10.35 10.20 10.21 36,190 -0.04(-0.39%)
Mar 16, 2017 10.15 10.28 10.15 10.25 13,200 +0.23(+2.29%)
Mar 15, 2017 9.918 10.02 9.859 10.02 8,473 +0.09(+0.94%)
Mar 14, 2017 9.870 9.930 9.861 9.928 19,045 +0.03(+0.26%)
Mar 13, 2017 9.891 9.910 9.860 9.902 6,650 -0.03(-0.28%)
Mar 10, 2017 9.930 9.938 9.900 9.930 2,483 +0.23(+2.37%)
Mar 09, 2017 9.800 9.800 9.678 9.700 22,634 +0.02(+0.25%)
Mar 08, 2017 9.839 9.839 9.669 9.676 12,192 -0.17(-1.74%)
Mar 07, 2017 9.980 9.980 9.814 9.847 21,296 -0.28(-2.72%)
Mar 06, 2017 10.18 10.27 10.10 10.12 31,620 -0.13(-1.24%)
Mar 03, 2017 10.09 10.25 10.09 10.25 32,550 +0.08(+0.79%)
Mar 02, 2017 10.47 10.47 10.17 10.17 13,470 -0.33(-3.14%)
Mar 01, 2017 10.28 10.50 10.28 10.50 10,450 +0.40(+3.96%)
Feb 28, 2017 10.15 10.16 10.10 10.10 4,575 -0.13(-1.26%)
Feb 27, 2017 10.09 10.23 10.04 10.23 12,968 +0.04(+0.35%)
Feb 24, 2017 10.44 10.47 10.16 10.19 11,767 -0.29(-2.74%)
Feb 23, 2017 10.55 10.68 10.39 10.48 21,050 +0.05(+0.49%)
Feb 22, 2017 10.19 10.49 10.19 10.43 10,390 +0.15(+1.46%)
Feb 21, 2017 9.951 10.28 9.931 10.28 15,360 +0.22(+2.23%)
Feb 17, 2017 10.06 10.06 10.06 0 -0.96(-8.75%)
Feb 16, 2017 10.96 11.06 10.96 11.02 76,545 +0.15(+1.37%)
Feb 15, 2017 10.69 10.87 10.69 10.87 20,027 +0.19(+1.77%)
Feb 14, 2017 10.74 10.74 10.64 10.68 6,802 -0.01(-0.10%)
Feb 13, 2017 10.43 10.70 10.43 10.69 8,630 +0.32(+3.10%)
Feb 10, 2017 10.32 10.41 10.32 10.37 6,601 +0.16(+1.57%)
Feb 09, 2017 10.25 10.25 10.21 10.21 7,000 +0.11(+1.09%)
Feb 08, 2017 10.15 10.15 10.00 10.10 10,969 -0.10(-0.97%)
Feb 07, 2017 10.31 10.31 10.13 10.20 12,810 -0.11(-1.08%)
Feb 06, 2017 10.40 10.41 10.31 10.31 4,229 -0.18(-1.75%)
Feb 03, 2017 10.47 10.49 10.44 10.49 4,541 +0.11(+1.10%)
Feb 02, 2017 10.42 10.42 10.38 10.38 1,041 +0.12(+1.17%)
Feb 01, 2017 10.36 10.36 10.22 10.26 2,200 -0.03(-0.31%)
Jan 31, 2017 10.37 10.37 10.20 10.29 4,930 -0.06(-0.57%)
Jan 30, 2017 10.33 10.40 10.30 10.35 8,900 -0.19(-1.80%)
Jan 27, 2017 10.61 10.62 10.53 10.54 41,350 -0.12(-1.13%)
Jan 26, 2017 10.70 10.71 10.54 10.66 9,483 +0.04(+0.38%)
Jan 25, 2017 10.50 10.70 10.50 10.62 15,000 +0.15(+1.45%)
Jan 24, 2017 10.32 10.52 10.32 10.47 6,100 +0.28(+2.74%)
Jan 23, 2017 10.22 10.22 10.17 10.19 11,260 +0.02(+0.19%)
Jan 20, 2017 10.33 10.34 10.17 10.17 10,900 -0.07(-0.67%)
Jan 19, 2017 10.13 10.28 10.12 10.24 21,188 +0.01(+0.10%)
Jan 18, 2017 10.38 10.38 10.16 10.23 11,861 -0.17(-1.64%)
Jan 17, 2017 10.57 10.61 10.40 10.40 37,353 -0.20(-1.88%)
Jan 13, 2017 10.60 10.60 10.60 0 -0.09(-0.85%)
Jan 12, 2017 10.85 10.85 10.62 10.69 13,155 -0.10(-0.93%)
Jan 11, 2017 10.27 10.79 10.27 10.79 44,700 +0.53(+5.21%)
Jan 10, 2017 10.22 10.34 10.19 10.26 4,787 +0.07(+0.65%)
Jan 09, 2017 10.26 10.32 10.17 10.19 6,300 -0.10(-0.99%)
Jan 06, 2017 10.40 10.40 10.29 10.29 9,812 -0.12(-1.13%)
Jan 05, 2017 10.35 10.44 10.35 10.41 13,299 +0.09(+0.86%)
Jan 04, 2017 10.36 10.36 10.28 10.32 14,300 +0.05(+0.49%)
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.