Air Canada (OP: ACDVF )

16.25 USD -0.16 (-0.98%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 37.43 37.43 37.33 37.35 5,000 -0.11(-0.30%)
Dec 30, 2019 37.66 37.66 37.37 37.46 4,317 -0.68(-1.78%)
Dec 27, 2019 38.03 38.17 38.02 38.14 6,700 +1.54(+4.21%)
Dec 26, 2019 35.56 39.00 35.56 36.60 3,568 -1.15(-3.04%)
Dec 24, 2019 37.92 37.92 37.75 37.75 800 -0.15(-0.40%)
Dec 23, 2019 37.97 37.99 37.80 37.90 3,406 +0.10(+0.26%)
Dec 20, 2019 36.70 37.82 36.70 37.80 11,200 +0.38(+1.03%)
Dec 19, 2019 37.77 37.77 37.42 37.42 2,706 -0.71(-1.85%)
Dec 18, 2019 38.29 38.77 38.12 38.12 288,164 -0.08(-0.21%)
Dec 17, 2019 38.20 38.24 38.09 38.20 4,776 +0.30(+0.79%)
Dec 16, 2019 37.65 37.90 37.65 37.90 4,551 +0.19(+0.51%)
Dec 13, 2019 37.22 37.75 37.12 37.71 28,900 +0.45(+1.21%)
Dec 12, 2019 37.11 37.26 37.10 37.26 957 -0.12(-0.31%)
Dec 11, 2019 36.79 37.45 36.64 37.37 1,151 +0.54(+1.48%)
Dec 10, 2019 36.85 36.85 36.69 36.83 3,267 -0.05(-0.13%)
Dec 09, 2019 37.00 37.00 36.72 36.88 1,321 -0.11(-0.30%)
Dec 06, 2019 37.04 37.45 36.99 36.99 9,000 -0.33(-0.88%)
Dec 05, 2019 37.26 37.32 37.26 37.32 930 -0.11(-0.29%)
Dec 04, 2019 37.00 37.43 37.00 37.43 22,428 +0.34(+0.91%)
Dec 03, 2019 36.70 37.12 36.49 37.09 1,660 -0.39(-1.04%)
Dec 02, 2019 37.59 37.77 36.95 37.48 11,900 -0.06(-0.17%)
Nov 29, 2019 38.01 38.04 37.54 37.54 3,600 -0.42(-1.10%)
Nov 27, 2019 38.36 38.36 37.94 37.96 1,800 +0.06(+0.16%)
Nov 26, 2019 37.51 37.90 37.40 37.90 5,750 +0.58(+1.56%)
Nov 25, 2019 37.11 37.46 37.11 37.32 5,330 +0.46(+1.25%)
Nov 22, 2019 37.24 37.24 36.85 36.85 40,400 -0.44(-1.17%)
Nov 21, 2019 37.40 37.40 37.27 37.29 805 +0.11(+0.29%)
Nov 20, 2019 37.41 37.41 37.18 37.18 1,480 -0.34(-0.92%)
Nov 19, 2019 37.62 37.62 37.46 37.53 3,419 +0.27(+0.73%)
Nov 18, 2019 37.29 37.37 37.25 37.26 2,108 +0.12(+0.33%)
Nov 15, 2019 37.30 37.52 37.08 37.13 3,800 -0.07(-0.18%)
Nov 14, 2019 36.78 37.20 36.73 37.20 2,821 +0.25(+0.68%)
Nov 13, 2019 36.62 37.12 36.62 36.95 2,247 +0.34(+0.93%)
Nov 12, 2019 36.91 36.94 36.61 36.61 3,695 +0.23(+0.62%)
Nov 11, 2019 36.52 36.56 35.94 36.38 9,261 +0.49(+1.38%)
Nov 08, 2019 35.88 35.89 35.88 35.89 300 -0.55(-1.52%)
Nov 07, 2019 38.59 38.59 36.44 36.44 3,294 -0.26(-0.70%)
Nov 06, 2019 36.74 36.74 36.60 36.70 4,659 +1.10(+3.09%)
Nov 05, 2019 35.96 36.01 35.60 35.60 1,525 -0.19(-0.53%)
Nov 04, 2019 36.01 36.01 35.79 35.79 1,398 -0.22(-0.61%)
Nov 01, 2019 35.83 36.01 35.83 36.01 2,800 +0.74(+2.09%)
Oct 31, 2019 35.56 35.56 35.16 35.28 2,212 -0.34(-0.95%)
Oct 30, 2019 36.28 36.58 35.51 35.62 1,188 -0.61(-1.70%)
Oct 29, 2019 34.79 36.65 34.62 36.23 34,252 +1.18(+3.38%)
Oct 28, 2019 35.55 35.55 35.05 35.05 2,434 -0.11(-0.32%)
Oct 25, 2019 35.29 35.29 35.09 35.16 1,300 +0.03(+0.07%)
Oct 24, 2019 35.40 35.40 35.12 35.13 28,830 +0.17(+0.47%)
Oct 23, 2019 34.72 35.14 34.49 34.97 1,010 +0.31(+0.88%)
Oct 22, 2019 35.74 35.74 34.58 34.66 7,004 -0.60(-1.69%)
Oct 21, 2019 34.89 35.62 34.62 35.26 3,033 +0.45(+1.30%)
Oct 18, 2019 34.69 34.86 34.63 34.81 3,600 +0.22(+0.63%)
Oct 17, 2019 34.43 34.70 34.43 34.59 1,576 +0.15(+0.44%)
Oct 16, 2019 34.58 34.75 34.37 34.44 1,406 -0.17(-0.49%)
Oct 15, 2019 34.49 34.69 34.40 34.61 2,790 +0.11(+0.32%)
Oct 14, 2019 34.50 34.50 34.50 50 +0.00(+0.00%)
Oct 11, 2019 34.56 35.07 33.99 34.50 15,100 +1.00(+2.98%)
Oct 10, 2019 32.70 33.56 32.70 33.50 1,660 +0.54(+1.65%)
Oct 09, 2019 32.28 33.00 32.28 32.96 2,242 +0.46(+1.42%)
Oct 08, 2019 32.52 32.52 32.30 32.50 910 +0.02(+0.06%)
Oct 07, 2019 32.34 32.55 32.26 32.48 4,704 +0.02(+0.05%)
Oct 04, 2019 32.36 32.60 32.36 32.46 1,400 +0.30(+0.94%)
Oct 03, 2019 31.62 32.21 31.62 32.16 3,538 +0.30(+0.94%)
Oct 02, 2019 31.59 32.31 31.57 31.86 5,163 -0.57(-1.77%)
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.