Air Canada (OP: ACDVF )

16.21 USD +0.51 (+3.25%)
Streaming Delayed Price Updated: 1:50 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 11.17 11.79 10.90 11.32 95,761 -0.09(-0.77%)
Mar 30, 2020 12.12 12.20 10.70 11.41 89,033 -0.61(-5.08%)
Mar 27, 2020 12.52 13.29 10.99 12.02 133,700 -0.80(-6.26%)
Mar 26, 2020 12.44 13.65 12.20 12.82 259,133 +0.54(+4.38%)
Mar 25, 2020 12.35 13.63 10.68 12.28 140,536 +1.85(+17.79%)
Mar 24, 2020 10.43 11.67 9.834 10.43 228,882 +1.68(+19.21%)
Mar 23, 2020 9.065 10.06 8.477 8.745 69,291 -0.08(-0.86%)
Mar 20, 2020 10.09 11.77 8.496 8.821 94,100 +0.41(+4.89%)
Mar 19, 2020 10.19 10.19 7.494 8.410 165,614 -0.39(-4.45%)
Mar 18, 2020 10.79 11.48 6.493 8.802 153,154 -2.32(-20.85%)
Mar 17, 2020 12.43 14.00 10.99 11.12 87,757 -1.87(-14.40%)
Mar 16, 2020 15.50 15.50 11.51 12.99 67,754 -5.01(-27.83%)
Mar 13, 2020 18.74 20.00 16.86 18.00 51,600 +0.34(+1.93%)
Mar 12, 2020 16.28 18.49 15.65 17.66 56,716 -2.48(-12.30%)
Mar 11, 2020 21.08 22.00 19.85 20.14 44,559 -2.48(-10.98%)
Mar 10, 2020 22.48 22.69 22.16 22.62 114,359 +0.50(+2.27%)
Mar 09, 2020 21.86 23.08 20.91 22.12 130,864 -2.58(-10.44%)
Mar 06, 2020 23.06 25.59 23.00 24.70 34,700 +0.85(+3.58%)
Mar 05, 2020 25.25 25.50 23.79 23.84 41,612 -2.44(-9.27%)
Mar 04, 2020 26.74 27.03 25.39 26.28 46,680 -0.01(-0.04%)
Mar 03, 2020 26.68 27.29 26.08 26.29 36,921 +0.30(+1.15%)
Mar 02, 2020 25.13 26.15 25.06 25.99 227,009 +0.85(+3.39%)
Feb 28, 2020 25.60 25.60 24.67 25.14 129,700 -0.51(-1.99%)
Feb 27, 2020 24.45 27.40 23.96 25.65 24,296 -0.68(-2.57%)
Feb 26, 2020 27.86 28.13 26.33 26.33 21,608 -1.77(-6.31%)
Feb 25, 2020 30.21 30.21 28.09 28.10 20,823 -2.11(-6.98%)
Feb 24, 2020 28.23 30.29 28.23 30.21 28,598 -1.65(-5.18%)
Feb 21, 2020 32.43 32.71 31.84 31.86 10,800 -1.65(-4.93%)
Feb 20, 2020 34.40 34.40 33.51 33.51 9,394 -0.50(-1.47%)
Feb 19, 2020 34.33 34.36 33.84 34.01 5,147 +0.02(+0.07%)
Feb 18, 2020 33.44 34.27 32.67 33.99 12,842 -1.01(-2.89%)
Feb 14, 2020 35.19 35.28 35.00 35.00 3,200 -0.49(-1.39%)
Feb 13, 2020 35.76 35.76 35.49 35.49 4,387 +0.27(+0.77%)
Feb 12, 2020 35.22 35.22 35.17 35.22 3,115 -0.09(-0.25%)
Feb 11, 2020 34.86 35.31 34.86 35.31 4,288 +1.46(+4.31%)
Feb 10, 2020 33.94 34.11 33.80 33.85 4,949 -0.50(-1.44%)
Feb 07, 2020 34.33 34.35 33.90 34.35 1,200 -0.56(-1.60%)
Feb 06, 2020 35.03 35.25 34.90 34.91 13,272 -0.32(-0.91%)
Feb 05, 2020 35.90 35.92 35.23 35.23 4,068 +0.05(+0.14%)
Feb 04, 2020 34.75 35.53 34.75 35.18 9,942 +1.52(+4.52%)
Feb 03, 2020 34.23 34.23 33.38 33.66 4,691 +0.08(+0.25%)
Jan 31, 2020 33.79 33.88 33.58 33.58 7,200 -0.39(-1.16%)
Jan 30, 2020 34.19 34.50 33.49 33.97 3,696 -0.56(-1.62%)
Jan 29, 2020 34.44 34.65 34.09 34.53 3,053 +0.17(+0.49%)
Jan 28, 2020 34.29 34.70 34.29 34.36 5,299 +0.48(+1.43%)
Jan 27, 2020 34.14 34.47 33.42 33.88 23,989 -2.02(-5.63%)
Jan 24, 2020 36.84 36.84 34.78 35.90 26,700 -1.11(-2.99%)
Jan 23, 2020 36.83 37.04 36.32 37.00 2,857 -0.04(-0.12%)
Jan 22, 2020 37.90 37.93 37.05 37.05 1,636 +0.29(+0.78%)
Jan 21, 2020 38.14 38.14 36.68 36.76 22,388 -2.34(-5.99%)
Jan 17, 2020 38.72 39.10 38.72 39.10 300 -0.61(-1.53%)
Jan 16, 2020 39.70 39.81 39.61 39.71 3,374 +0.15(+0.38%)
Jan 15, 2020 39.98 40.17 39.55 39.56 5,055 -0.35(-0.88%)
Jan 14, 2020 40.00 40.31 39.91 39.91 2,585 +0.22(+0.55%)
Jan 13, 2020 39.58 39.69 39.58 39.69 523 +0.69(+1.77%)
Jan 10, 2020 39.06 39.06 37.95 39.00 2,600 +1.17(+3.09%)
Jan 09, 2020 37.89 38.43 37.73 37.83 6,239 +0.20(+0.53%)
Jan 08, 2020 37.38 37.75 37.38 37.63 20,906 +0.56(+1.51%)
Jan 07, 2020 36.29 37.07 36.29 37.07 50,183 +0.71(+1.95%)
Jan 06, 2020 36.55 36.60 36.36 36.36 8,227 -0.82(-2.21%)
Jan 03, 2020 36.93 37.38 36.14 37.18 24,400 -1.06(-2.78%)
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.