Air Canada (OP: ACDVF )

17.55 USD +0.37 (+2.15%)
Streaming Delayed Price Updated: 3:48 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 9.910 9.952 9.750 9.750 36,444 -0.19(-1.91%)
Mar 30, 2015 10.09 10.09 9.904 9.940 19,350 -0.21(-2.07%)
Mar 27, 2015 10.04 10.16 9.950 10.15 101,820 +0.11(+1.11%)
Mar 26, 2015 10.03 10.04 10.03 10.04 350 -0.28(-2.69%)
Mar 25, 2015 10.16 10.33 10.16 10.32 90,859 +0.16(+1.53%)
Mar 24, 2015 9.952 10.16 9.893 10.16 34,013 +0.20(+2.03%)
Mar 23, 2015 9.912 9.957 9.896 9.957 9,372 -0.02(-0.22%)
Mar 20, 2015 9.960 10.01 9.944 9.979 21,637 +0.12(+1.27%)
Mar 19, 2015 9.796 9.872 9.782 9.854 10,265 -0.04(-0.36%)
Mar 18, 2015 9.689 9.890 9.659 9.890 11,350 +0.12(+1.23%)
Mar 17, 2015 9.708 9.777 9.708 9.770 28,341 +0.06(+0.65%)
Mar 16, 2015 9.616 9.735 9.616 9.707 16,780 +0.18(+1.91%)
Mar 13, 2015 9.752 9.752 9.455 9.525 13,500 -0.23(-2.31%)
Mar 12, 2015 9.831 9.842 9.750 9.750 17,741 +0.03(+0.35%)
Mar 11, 2015 9.669 9.791 9.610 9.716 23,300 +0.13(+1.34%)
Mar 10, 2015 9.700 9.700 9.588 9.588 15,700 -0.14(-1.41%)
Mar 09, 2015 9.624 9.779 9.616 9.725 10,399 -0.04(-0.37%)
Mar 06, 2015 9.799 9.799 9.522 9.761 21,668 -0.19(-1.90%)
Mar 05, 2015 10.02 10.03 9.950 9.950 49,001 -0.03(-0.32%)
Mar 04, 2015 10.01 9.757 9.982 14,650 +0.12(+1.24%)
Mar 03, 2015 9.812 9.905 9.812 9.860 30,457 +0.09(+0.96%)
Mar 02, 2015 9.800 9.808 9.720 9.766 13,016 -0.09(-0.87%)
Feb 27, 2015 9.909 9.970 9.814 9.852 45,529 -0.16(-1.58%)
Feb 26, 2015 10.10 10.16 10.00 10.01 11,446 -0.15(-1.51%)
Feb 25, 2015 10.20 10.21 10.11 10.16 5,785 -0.03(-0.26%)
Feb 24, 2015 10.01 10.19 10.01 10.19 55,360 +0.18(+1.82%)
Feb 23, 2015 9.989 10.04 9.989 10.01 39,280 -0.02(-0.22%)
Feb 20, 2015 10.06 10.06 9.951 10.03 22,697 -0.05(-0.53%)
Feb 19, 2015 10.06 10.12 10.06 10.08 17,294 -0.07(-0.64%)
Feb 18, 2015 10.22 10.22 10.10 10.15 21,901 -0.07(-0.73%)
Feb 17, 2015 10.29 10.29 10.16 10.22 97,535 +0.00(+0.01%)
Feb 13, 2015 10.22 10.22 10.22 0 +0.31(+3.10%)
Feb 12, 2015 9.764 10.03 9.696 9.914 170,434 +0.36(+3.72%)
Feb 11, 2015 9.257 9.706 9.249 9.559 199,741 -0.98(-9.29%)
Feb 10, 2015 10.30 10.54 10.21 10.54 80,150 +0.23(+2.21%)
Feb 09, 2015 10.44 10.51 10.20 10.31 210,347 -0.02(-0.20%)
Feb 06, 2015 10.54 10.54 10.26 10.33 81,890 -0.21(-1.98%)
Feb 05, 2015 10.06 10.59 10.06 10.54 77,099 +0.69(+7.03%)
Feb 04, 2015 9.540 10.02 9.514 9.847 108,112 +0.28(+2.95%)
Feb 03, 2015 9.560 9.579 9.388 9.565 152,103 +0.08(+0.90%)
Feb 02, 2015 9.565 9.582 9.348 9.480 246,895 +0.21(+2.28%)
Jan 30, 2015 9.471 9.498 9.269 9.269 83,480 -0.31(-3.22%)
Jan 29, 2015 9.230 9.602 9.230 9.577 74,457 -0.07(-0.76%)
Jan 28, 2015 9.677 9.677 9.650 9.650 46,007 -0.14(-1.39%)
Jan 26, 2015 9.787 9.787 9.787 10,930 +0.10(+1.05%)
Jan 23, 2015 9.677 9.685 9.677 9.685 13,893 +0.04(+0.40%)
Jan 22, 2015 9.637 9.647 9.526 9.647 42,716 +0.10(+1.04%)
Jan 21, 2015 10.16 10.16 9.547 9.547 36,190 -0.67(-6.51%)
Jan 20, 2015 10.21 10.21 10.21 10.21 9,525 +0.38(+3.89%)
Jan 16, 2015 9.830 9.830 9.830 0 -0.10(-1.01%)
Jan 15, 2015 9.770 9.942 9.770 9.930 8,350 -0.05(-0.50%)
Jan 14, 2015 9.968 10.01 9.968 9.980 22,850 -0.28(-2.73%)
Jan 13, 2015 10.26 0 -0.16(-1.54%)
Jan 12, 2015 10.41 10.43 10.18 10.42 67,183 +0.03(+0.32%)
Jan 09, 2015 10.50 10.51 10.39 10.39 2,300 +0.06(+0.55%)
Jan 08, 2015 10.09 10.33 10.09 10.33 1,653 +0.38(+3.77%)
Jan 07, 2015 10.08 10.09 9.954 9.954 4,856 +0.00(+0.01%)
Jan 06, 2015 10.29 10.29 9.947 9.954 2,295 -0.33(-3.17%)
Jan 05, 2015 10.10 10.30 10.10 10.28 32,481 +0.30(+2.96%)
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.