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 (%)
Feb 29, 2016
5.324
5.324
5.324
5.324
74,181
-0.08(-1.39%)
Feb 26, 2016
5.390
5.436
5.390
5.399
24,900
+0.05(+0.91%)
Feb 25, 2016
5.284
5.356
5.282
5.350
27,168
+0.12(+2.32%)
Feb 24, 2016
5.207
5.229
5.134
5.229
41,202
-0.03(-0.61%)
Feb 23, 2016
5.285
5.285
5.201
5.260
35,894
-0.05(-0.90%)
Feb 22, 2016
5.387
5.387
5.298
5.308
94,130
+0.05(+1.00%)
Feb 19, 2016
5.169
5.347
5.169
5.256
24,500
+0.09(+1.66%)
Feb 18, 2016
5.408
5.408
5.170
5.170
30,495
-0.23(-4.26%)
Feb 17, 2016
5.635
5.635
5.397
5.400
11,063
-0.65(-10.79%)
Feb 16, 2016
5.510
6.053
5.510
6.053
13,329
+0.66(+12.17%)
Feb 12, 2016
5.396
5.396
5.396
0
+0.15(+2.94%)
Feb 11, 2016
5.160
5.251
5.124
5.242
119,725
-0.12(-2.22%)
Feb 10, 2016
5.309
5.402
5.309
5.361
9,832
+0.14(+2.67%)
Feb 09, 2016
5.366
5.366
5.222
5.222
400
-0.11(-2.15%)
Feb 08, 2016
5.440
5.440
5.220
5.336
35,885
-0.19(-3.36%)
Feb 05, 2016
5.588
5.588
5.522
5.522
6,968
-0.07(-1.33%)
Feb 04, 2016
5.160
5.596
5.160
5.596
5,436
+0.59(+11.74%)
Feb 03, 2016
5.160
5.160
5.000
5.008
127,250
-0.06(-1.21%)
Feb 02, 2016
5.290
5.290
5.030
5.070
15,247
-0.44(-8.03%)
Feb 01, 2016
5.493
5.512
5.380
5.512
11,380
-0.09(-1.56%)
Jan 29, 2016
5.540
5.610
5.439
5.600
43,954
+0.08(+1.51%)
Jan 28, 2016
5.720
5.720
5.500
5.517
5,772
+0.05(+0.86%)
Jan 27, 2016
5.611
5.615
5.470
5.470
5,400
-0.04(-0.74%)
Jan 26, 2016
5.318
5.517
5.304
5.511
8,700
+0.15(+2.74%)
Jan 25, 2016
5.649
5.649
5.364
5.364
16,527
-0.21(-3.74%)
Jan 22, 2016
5.720
5.720
5.572
5.572
20,954
+0.17(+3.08%)
Jan 21, 2016
5.354
5.510
5.354
5.406
43,787
+0.13(+2.38%)
Jan 20, 2016
4.821
5.326
4.812
5.280
298,464
+0.29(+5.81%)
Jan 19, 2016
5.180
5.320
4.990
4.990
259,418
-0.35(-6.57%)
Jan 15, 2016
5.341
5.341
5.341
0
-0.38(-6.68%)
Jan 14, 2016
5.990
5.990
5.570
5.723
44,086
-0.53(-8.44%)
Jan 13, 2016
6.330
6.333
6.251
6.251
8,500
+0.01(+0.16%)
Jan 12, 2016
6.248
6.254
6.150
6.241
30,150
-0.19(-2.94%)
Jan 11, 2016
6.588
6.588
6.344
6.430
73,450
-0.13(-1.98%)
Jan 08, 2016
6.650
6.650
6.490
6.560
18,224
+0.01(+0.09%)
Jan 07, 2016
6.701
6.701
6.464
6.554
17,385
-0.44(-6.24%)
Jan 06, 2016
7.070
7.080
6.990
6.990
3,204
-0.13(-1.78%)
Jan 05, 2016
7.147
7.147
7.096
7.117
36,120
-0.03(-0.40%)
Jan 04, 2016
7.052
7.146
7.050
7.146
11,864
-0.19(-2.59%)
Dec 31, 2015
7.335
7.335
7.335
0
-0.05(-0.63%)
Dec 30, 2015
7.290
7.382
7.270
7.382
14,400
+0.04(+0.48%)
Dec 29, 2015
7.339
7.420
7.338
7.347
7,576
-0.04(-0.59%)
Dec 28, 2015
7.378
7.390
7.378
7.390
1,125
-0.05(-0.64%)
Dec 24, 2015
7.438
7.438
7.438
0
+0.11(+1.43%)
Dec 23, 2015
7.337
7.364
7.327
7.332
6,154
+0.05(+0.70%)
Dec 22, 2015
7.390
7.390
7.234
7.281
12,750
-0.19(-2.53%)
Dec 21, 2015
7.290
7.470
7.236
7.470
22,204
+0.30(+4.18%)
Dec 18, 2015
7.300
7.300
7.090
7.170
36,600
-0.24(-3.24%)
Dec 17, 2015
7.480
7.480
7.373
7.410
16,441
-0.13(-1.72%)
Dec 16, 2015
7.518
7.669
7.491
7.540
13,450
-0.08(-1.03%)
Dec 15, 2015
7.520
7.618
7.516
7.618
17,925
+0.18(+2.40%)
Dec 14, 2015
7.580
7.580
7.410
7.440
22,700
-0.22(-2.84%)
Dec 11, 2015
7.860
7.860
7.657
7.657
26,712
-0.34(-4.29%)
Dec 10, 2015
7.953
8.000
7.935
8.000
1,500
+0.15(+1.97%)
Dec 09, 2015
7.950
7.990
7.846
7.846
4,100
+0.06(+0.77%)
Dec 08, 2015
7.676
7.800
7.676
7.786
6,450
-0.01(-0.11%)
Dec 07, 2015
7.819
7.880
7.794
7.794
8,983
+0.09(+1.21%)
Dec 04, 2015
7.729
7.900
7.700
7.700
4,745
+0.12(+1.56%)
Dec 03, 2015
7.662
7.662
7.539
7.582
63,570
-0.13(-1.63%)
Dec 02, 2015
7.650
7.781
7.600
7.707
10,720
+0.08(+1.09%)
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
.