Air Canada (OP: ACDVF )

16.74 USD -0.06 (-0.37%)
Streaming Delayed Price Updated: 11:50 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 20.00 20.04 19.68 19.80 65,896 -0.03(-0.15%)
Oct 30, 2017 20.39 20.46 19.83 19.83 9,432 -0.67(-3.27%)
Oct 27, 2017 21.04 21.04 20.41 20.50 14,325 -0.73(-3.44%)
Oct 26, 2017 20.18 21.23 20.18 21.23 25,036 +0.91(+4.48%)
Oct 25, 2017 20.93 20.93 19.64 20.32 34,809 -0.49(-2.35%)
Oct 24, 2017 21.14 21.15 20.71 20.81 7,324 +0.00(+0.00%)
Oct 23, 2017 20.94 20.94 20.76 20.81 23,783 +0.01(+0.03%)
Oct 20, 2017 21.15 21.26 20.80 20.80 3,237 -0.49(-2.30%)
Oct 19, 2017 21.21 21.76 20.78 21.29 11,303 -0.01(-0.03%)
Oct 18, 2017 21.75 21.75 21.25 21.30 2,925 -0.29(-1.34%)
Oct 17, 2017 21.82 21.82 21.50 21.59 12,453 -0.28(-1.30%)
Oct 16, 2017 22.12 22.16 21.87 21.87 4,647 -0.30(-1.34%)
Oct 13, 2017 22.50 22.50 21.57 22.17 11,978 -0.10(-0.44%)
Oct 12, 2017 22.53 22.83 22.25 22.27 11,659 -0.13(-0.58%)
Oct 11, 2017 21.92 22.40 21.92 22.40 11,154 +0.47(+2.14%)
Oct 10, 2017 21.57 22.06 21.57 21.93 10,179 +0.36(+1.67%)
Oct 09, 2017 21.45 21.57 21.45 21.57 1,000 +0.24(+1.13%)
Oct 06, 2017 21.23 21.33 21.07 21.33 60,297 +0.08(+0.38%)
Oct 05, 2017 20.80 21.42 20.78 21.25 9,215 +0.39(+1.86%)
Oct 04, 2017 21.25 21.25 20.86 20.86 20,040 -0.42(-1.97%)
Oct 03, 2017 21.15 21.33 21.15 21.28 2,598 +0.28(+1.33%)
Oct 02, 2017 20.98 21.33 20.87 21.00 12,648 -0.04(-0.19%)
Sep 29, 2017 21.44 21.44 21.03 21.04 3,370 -0.37(-1.71%)
Sep 28, 2017 21.12 21.55 21.12 21.41 11,028 +0.42(+1.98%)
Sep 27, 2017 20.83 21.36 20.83 20.99 4,367 +0.29(+1.40%)
Sep 26, 2017 20.76 20.76 20.44 20.70 10,154 +0.07(+0.34%)
Sep 25, 2017 22.27 22.27 20.63 20.63 25,565 -1.67(-7.49%)
Sep 22, 2017 21.35 22.36 21.35 22.30 24,960 +0.85(+3.96%)
Sep 21, 2017 21.16 21.45 20.59 21.45 22,742 +0.55(+2.63%)
Sep 20, 2017 19.65 20.96 19.65 20.90 23,173 +1.87(+9.83%)
Sep 19, 2017 19.50 19.73 18.86 19.03 17,926 -0.23(-1.19%)
Sep 18, 2017 19.83 19.83 19.19 19.26 4,348 -0.77(-3.85%)
Sep 15, 2017 19.51 20.27 19.50 20.03 9,224 +0.45(+2.31%)
Sep 14, 2017 19.29 19.58 19.21 19.58 9,390 +0.17(+0.86%)
Sep 13, 2017 19.50 19.65 19.07 19.41 27,176 +0.06(+0.32%)
Sep 12, 2017 18.80 19.35 18.64 19.35 46,454 +0.77(+4.14%)
Sep 11, 2017 18.35 18.58 18.10 18.58 4,347 +0.43(+2.36%)
Sep 08, 2017 18.32 18.32 18.14 18.15 10,846 -0.63(-3.35%)
Sep 07, 2017 18.50 18.78 18.50 18.78 3,374 +0.55(+3.02%)
Sep 06, 2017 18.67 18.67 18.20 18.23 6,801 -0.07(-0.38%)
Sep 05, 2017 18.60 18.60 17.92 18.30 38,042 -0.35(-1.88%)
Sep 01, 2017 18.63 18.65 18.63 18.65 1,972 +0.07(+0.38%)
Aug 31, 2017 18.57 18.76 18.55 18.58 6,530 +0.12(+0.65%)
Aug 30, 2017 18.52 18.59 18.46 18.46 8,536 -0.06(-0.32%)
Aug 29, 2017 18.27 18.60 18.27 18.52 4,216 +0.09(+0.49%)
Aug 28, 2017 18.52 18.52 18.33 18.43 612 -0.19(-1.02%)
Aug 25, 2017 18.69 18.82 18.62 18.62 81,645 +0.05(+0.26%)
Aug 24, 2017 18.73 18.73 18.52 18.57 8,530 -0.50(-2.62%)
Aug 23, 2017 18.59 19.10 18.59 19.07 5,559 +0.79(+4.32%)
Aug 22, 2017 18.31 18.32 18.23 18.28 6,852 +0.07(+0.40%)
Aug 21, 2017 18.12 18.21 18.09 18.21 2,538 +0.32(+1.80%)
Aug 18, 2017 17.79 17.89 17.70 17.88 23,761 -0.00(-0.01%)
Aug 17, 2017 18.06 18.15 17.88 17.89 11,100 -0.12(-0.69%)
Aug 16, 2017 18.00 18.07 18.00 18.01 38,137 +0.09(+0.50%)
Aug 15, 2017 18.05 18.09 17.85 17.92 14,725 -0.15(-0.81%)
Aug 14, 2017 17.43 18.11 17.43 18.07 4,766 +0.64(+3.65%)
Aug 11, 2017 17.26 17.43 17.26 17.43 20,451 +0.31(+1.82%)
Aug 10, 2017 17.40 17.47 17.12 17.12 56,520 -0.33(-1.88%)
Aug 09, 2017 17.15 17.45 17.15 17.45 8,642 +0.20(+1.14%)
Aug 08, 2017 17.36 17.40 17.25 17.25 8,426 +0.21(+1.24%)
Aug 07, 2017 17.13 17.13 17.04 17.04 461 -0.07(-0.41%)
Aug 04, 2017 17.12 17.19 17.09 17.11 4,529 +0.02(+0.10%)
Aug 03, 2017 16.63 17.29 16.63 17.09 25,198 +0.47(+2.85%)
Aug 02, 2017 17.61 17.71 16.45 16.62 36,431 -0.63(-3.65%)
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.