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 (%)
Oct 30, 2015
8.181
8.258
8.181
8.258
38,950
+0.03(+0.41%)
Oct 29, 2015
8.030
8.224
8.030
8.224
4,150
+0.04(+0.48%)
Oct 28, 2015
8.195
8.195
8.184
8.185
5,450
+0.13(+1.56%)
Oct 27, 2015
8.250
8.270
8.060
8.060
3,900
-0.34(-4.03%)
Oct 26, 2015
8.500
8.523
8.360
8.398
5,350
-0.06(-0.69%)
Oct 23, 2015
8.772
8.772
8.454
8.456
38,390
-0.09(-1.01%)
Oct 22, 2015
8.474
8.543
8.420
8.543
19,683
+0.13(+1.58%)
Oct 21, 2015
8.480
8.480
8.410
8.410
316
-0.08(-0.94%)
Oct 20, 2015
8.320
8.552
8.320
8.489
8,770
+0.29(+3.53%)
Oct 19, 2015
8.252
8.296
8.200
8.200
10,578
-0.19(-2.28%)
Oct 16, 2015
8.395
8.425
8.371
8.392
5,750
-0.09(-1.11%)
Oct 15, 2015
8.483
8.560
8.479
8.486
11,828
-0.15(-1.78%)
Oct 14, 2015
8.757
8.757
8.600
8.640
30,320
-0.05(-0.62%)
Oct 13, 2015
8.660
8.740
8.637
8.694
12,536
+0.01(+0.16%)
Oct 12, 2015
8.680
8.680
8.680
8.680
800
+0.04(+0.46%)
Oct 09, 2015
8.520
8.640
8.480
8.640
23,095
+0.16(+1.89%)
Oct 08, 2015
8.475
8.480
8.475
8.480
8,500
+0.08(+0.95%)
Oct 07, 2015
8.576
8.576
8.400
8.400
5,244
-0.10(-1.23%)
Oct 06, 2015
8.505
8.505
8.505
8.505
100
+0.15(+1.75%)
Oct 05, 2015
8.370
8.467
8.306
8.359
3,041
+0.19(+2.37%)
Oct 02, 2015
8.196
8.196
8.165
8.165
3,666
+0.12(+1.48%)
Oct 01, 2015
8.155
8.155
8.046
8.046
11,486
-0.01(-0.15%)
Sep 30, 2015
8.060
8.069
7.892
8.058
20,669
+0.02(+0.19%)
Sep 29, 2015
8.100
8.132
8.043
8.043
17,275
-0.20(-2.45%)
Sep 28, 2015
8.374
8.381
8.245
8.245
9,734
-0.45(-5.13%)
Sep 25, 2015
8.798
8.800
8.690
8.690
13,301
-0.03(-0.34%)
Sep 24, 2015
8.730
8.732
8.677
8.720
6,650
-0.28(-3.16%)
Sep 23, 2015
8.985
9.005
8.970
9.005
11,611
-0.03(-0.33%)
Sep 22, 2015
9.040
9.040
9.030
9.035
3,100
-0.23(-2.49%)
Sep 21, 2015
9.300
9.300
9.266
9.266
1,050
+0.12(+1.35%)
Sep 18, 2015
9.346
9.346
9.143
9.143
2,145
-0.22(-2.39%)
Sep 17, 2015
9.092
9.378
9.070
9.367
11,727
+0.26(+2.82%)
Sep 16, 2015
9.058
9.117
9.058
9.110
2,000
+0.22(+2.47%)
Sep 15, 2015
8.985
8.994
8.890
8.890
2,400
-0.09(-1.00%)
Sep 14, 2015
9.103
9.118
8.980
8.980
14,500
-0.07(-0.72%)
Sep 11, 2015
9.053
9.062
9.045
9.045
12,000
-0.00(-0.02%)
Sep 10, 2015
8.882
9.047
8.882
9.047
1,650
+0.06(+0.66%)
Sep 09, 2015
8.832
8.988
8.832
8.988
6,500
+0.16(+1.76%)
Sep 08, 2015
8.720
8.839
8.720
8.833
11,285
+0.25(+2.87%)
Sep 04, 2015
8.586
8.586
8.586
0
+0.30(+3.60%)
Sep 03, 2015
8.350
8.350
8.220
8.287
2,400
+0.03(+0.33%)
Sep 02, 2015
8.209
8.260
8.090
8.260
29,884
-0.37(-4.30%)
Aug 31, 2015
8.631
8.631
8.631
70
+0.16(+1.90%)
Aug 28, 2015
8.580
8.628
8.430
8.470
25,473
-0.11(-1.28%)
Aug 27, 2015
8.690
8.700
8.580
8.580
40,150
+0.29(+3.50%)
Aug 26, 2015
8.430
8.430
8.050
8.290
140,601
-0.03(-0.37%)
Aug 25, 2015
8.518
8.518
8.310
8.320
17,848
+0.32(+4.05%)
Aug 24, 2015
7.460
8.304
7.460
7.996
10,337
-0.47(-5.50%)
Aug 21, 2015
8.765
8.765
8.450
8.461
37,392
-0.45(-5.00%)
Aug 20, 2015
8.950
8.973
8.886
8.907
4,980
-0.03(-0.36%)
Aug 19, 2015
9.221
9.221
8.890
8.939
24,600
-0.33(-3.61%)
Aug 18, 2015
9.323
9.323
9.274
9.274
5,250
-0.05(-0.49%)
Aug 17, 2015
9.084
9.320
9.084
9.320
7,488
+0.39(+4.33%)
Aug 14, 2015
9.100
9.100
8.920
8.933
13,430
-0.22(-2.37%)
Aug 13, 2015
9.270
9.270
9.150
9.150
2,530
-0.12(-1.31%)
Aug 12, 2015
9.335
9.402
9.207
9.272
9,832
-0.56(-5.71%)
Aug 11, 2015
9.760
10.00
9.709
9.833
3,200
+0.04(+0.44%)
Aug 10, 2015
9.381
9.790
9.381
9.790
4,351
+0.56(+6.01%)
Aug 07, 2015
9.210
9.290
9.210
9.235
4,550
-0.15(-1.63%)
Aug 06, 2015
9.135
9.388
9.135
9.388
7,992
+0.48(+5.43%)
Aug 05, 2015
9.092
9.092
8.904
8.904
8,200
-0.19(-2.10%)
Aug 04, 2015
9.083
9.389
9.060
9.095
16,800
+0.20(+2.19%)
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
.