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 (%)
Oct 31, 2016
9.460
9.460
9.381
9.439
5,825
-0.05(-0.53%)
Oct 28, 2016
9.388
9.510
9.359
9.489
19,578
+0.15(+1.55%)
Oct 27, 2016
9.480
9.500
9.340
9.344
35,524
-0.18(-1.85%)
Oct 26, 2016
9.497
9.530
9.410
9.520
145,825
-0.10(-1.04%)
Oct 25, 2016
9.790
9.790
9.620
9.620
23,714
-0.10(-1.07%)
Oct 24, 2016
9.735
9.749
9.660
9.724
4,175
+0.03(+0.35%)
Oct 21, 2016
9.760
9.760
9.683
9.690
1,400
-0.09(-0.92%)
Oct 20, 2016
9.675
9.780
9.639
9.780
16,257
+0.03(+0.35%)
Oct 19, 2016
9.985
10.04
9.746
9.746
12,368
-0.21(-2.08%)
Oct 18, 2016
10.00
10.01
9.936
9.954
38,120
+0.05(+0.54%)
Oct 17, 2016
9.950
9.950
9.871
9.900
13,189
-0.00(-0.01%)
Oct 14, 2016
9.630
9.920
9.630
9.901
21,964
+0.37(+3.83%)
Oct 13, 2016
9.451
9.606
9.420
9.536
47,213
+0.13(+1.44%)
Oct 12, 2016
9.389
9.524
9.389
9.401
19,387
+0.05(+0.58%)
Oct 11, 2016
9.370
9.400
9.322
9.347
31,374
-0.06(-0.67%)
Oct 10, 2016
9.520
9.520
9.150
9.410
2,455
+0.10(+1.07%)
Oct 07, 2016
9.410
9.579
9.159
9.310
31,124
-0.15(-1.59%)
Oct 06, 2016
9.210
9.741
9.110
9.460
138,227
+0.45(+4.95%)
Oct 05, 2016
8.632
9.031
8.632
9.014
76,262
+0.44(+5.11%)
Oct 04, 2016
8.655
8.920
8.450
8.576
59,050
-0.03(-0.33%)
Oct 03, 2016
8.129
8.609
8.128
8.605
280,095
+0.50(+6.11%)
Sep 30, 2016
7.815
8.119
7.815
8.110
34,627
+0.41(+5.32%)
Sep 29, 2016
7.690
7.818
7.690
7.700
13,916
+0.06(+0.81%)
Sep 28, 2016
7.505
7.638
7.500
7.638
27,131
+0.23(+3.12%)
Sep 27, 2016
7.160
7.407
7.160
7.407
16,450
+0.34(+4.84%)
Sep 26, 2016
7.360
7.360
7.065
7.065
1,240
-0.41(-5.55%)
Sep 22, 2016
7.480
7.480
7.480
0
+0.37(+5.20%)
Sep 21, 2016
7.160
7.165
7.030
7.110
17,600
-0.04(-0.53%)
Sep 19, 2016
7.148
7.148
7.148
0
+0.16(+2.33%)
Sep 16, 2016
6.985
6.985
6.985
6.985
100
-0.02(-0.35%)
Sep 15, 2016
6.990
7.010
6.990
7.010
800
+0.23(+3.39%)
Sep 14, 2016
6.780
6.780
6.780
6.780
3,295
-0.02(-0.29%)
Sep 13, 2016
6.851
6.851
6.800
6.800
5,404
-0.15(-2.14%)
Sep 12, 2016
6.869
6.949
6.869
6.949
3,783
-0.01(-0.14%)
Sep 09, 2016
7.019
7.019
6.950
6.959
24,200
-0.21(-2.93%)
Sep 08, 2016
7.280
7.280
7.169
7.169
1,900
-0.21(-2.85%)
Sep 07, 2016
7.319
7.379
7.319
7.379
3,000
+0.23(+3.20%)
Sep 06, 2016
7.153
7.153
7.150
7.150
2,180
+0.15(+2.21%)
Sep 02, 2016
6.995
6.995
6.995
0
+0.21(+3.02%)
Sep 01, 2016
6.800
6.800
6.790
6.790
1,190
-0.04(-0.57%)
Aug 31, 2016
6.829
6.829
6.829
6.829
2,000
-0.02(-0.29%)
Aug 30, 2016
6.867
6.867
6.849
6.849
2,300
+0.00(+0.00%)
Aug 29, 2016
6.839
6.849
6.839
6.849
917
-0.05(-0.74%)
Aug 26, 2016
6.941
6.942
6.900
6.900
1,750
+0.00(+0.01%)
Aug 25, 2016
6.877
6.910
6.877
6.899
5,400
-0.04(-0.59%)
Aug 24, 2016
6.940
6.940
6.940
6.940
300
-0.03(-0.43%)
Aug 23, 2016
7.000
7.050
6.970
6.970
14,732
-0.01(-0.19%)
Aug 22, 2016
6.984
6.984
6.984
6.984
838
-0.02(-0.22%)
Aug 19, 2016
6.950
6.999
6.950
6.999
2,017
-0.01(-0.14%)
Aug 18, 2016
7.010
7.010
7.009
7.009
12,000
-0.01(-0.16%)
Aug 16, 2016
7.020
7.020
7.020
0
+0.04(+0.63%)
Aug 15, 2016
6.960
6.980
6.950
6.976
2,630
+0.05(+0.67%)
Aug 12, 2016
7.030
7.030
6.927
6.930
3,147
+0.04(+0.58%)
Aug 11, 2016
6.936
6.936
6.890
6.890
2,290
-0.09(-1.29%)
Aug 10, 2016
6.971
6.980
6.950
6.980
7,200
+0.07(+1.02%)
Aug 09, 2016
6.922
6.944
6.900
6.910
14,284
+0.03(+0.45%)
Aug 08, 2016
6.920
6.920
6.820
6.879
2,140
-0.02(-0.29%)
Aug 05, 2016
6.830
6.900
6.790
6.899
15,070
+0.10(+1.46%)
Aug 04, 2016
6.739
6.800
6.736
6.800
5,533
+0.00(+0.06%)
Aug 03, 2016
6.740
6.796
6.699
6.796
5,560
+0.02(+0.29%)
Aug 02, 2016
6.760
6.873
6.760
6.777
39,100
-0.01(-0.20%)
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
.