Air Canada (OP: ACDVF )

18.55 USD +0.46 (+2.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 7.478 7.478 7.385 7.385 3,940 -0.04(-0.51%)
May 27, 2016 7.423 7.423 7.423 0 -0.05(-0.63%)
May 26, 2016 7.452 7.470 7.452 7.470 2,590 +0.10(+1.36%)
May 25, 2016 7.310 7.379 7.310 7.370 2,910 +0.10(+1.44%)
May 24, 2016 7.200 7.265 7.200 7.265 9,900 +0.08(+1.05%)
May 23, 2016 7.190 7.190 7.190 7.190 100 -0.06(-0.77%)
May 20, 2016 7.250 7.278 7.220 7.246 2,543 +0.11(+1.48%)
May 19, 2016 7.066 7.140 7.062 7.140 5,414 -0.12(-1.72%)
May 18, 2016 7.300 7.398 7.265 7.265 4,020 -0.13(-1.70%)
May 17, 2016 7.390 7.390 7.390 7.390 380 -0.07(-0.93%)
May 16, 2016 7.420 7.460 7.406 7.460 100,815 +0.12(+1.62%)
May 12, 2016 7.341 7.341 7.341 0 -0.24(-3.21%)
May 11, 2016 7.460 7.584 7.421 7.584 9,100 +0.14(+1.93%)
May 10, 2016 7.480 7.480 7.440 7.440 2,412 +0.18(+2.48%)
May 09, 2016 7.487 7.487 7.260 7.260 12,700 -0.24(-3.20%)
May 06, 2016 7.476 7.570 7.476 7.500 150,906 +0.13(+1.75%)
May 05, 2016 7.362 7.378 7.362 7.371 7,777 -0.18(-2.37%)
May 04, 2016 7.406 7.590 7.406 7.550 48,382 +0.01(+0.17%)
May 03, 2016 7.780 7.780 7.535 7.537 42,489 -0.29(-3.73%)
May 02, 2016 7.750 7.829 7.750 7.829 4,269 +0.43(+5.80%)
Apr 29, 2016 7.480 7.584 7.359 7.400 51,267 +0.75(+11.23%)
Apr 28, 2016 6.673 6.673 6.652 6.653 3,229 +0.05(+0.83%)
Apr 27, 2016 6.630 6.630 6.598 6.598 575 -0.10(-1.52%)
Apr 26, 2016 6.608 6.700 6.608 6.700 4,433 +0.19(+2.92%)
Apr 25, 2016 6.680 6.680 6.510 6.510 33,244 -0.21(-3.12%)
Apr 22, 2016 6.720 6.720 6.720 6.720 225 -0.00(-0.03%)
Apr 21, 2016 6.767 6.767 6.720 6.722 5,377 -0.29(-4.12%)
Apr 20, 2016 6.960 7.011 6.960 7.011 1,841 +0.10(+1.45%)
Apr 19, 2016 6.923 6.923 6.911 6.911 850 -0.01(-0.13%)
Apr 18, 2016 6.730 6.920 6.730 6.920 1,573 +0.17(+2.59%)
Apr 15, 2016 6.660 6.750 6.660 6.745 3,410 +0.08(+1.20%)
Apr 14, 2016 6.520 6.770 6.520 6.665 35,969 +0.14(+2.22%)
Apr 13, 2016 6.400 6.568 6.380 6.520 18,000 +0.13(+2.01%)
Apr 12, 2016 6.405 6.405 6.283 6.392 7,420 -0.02(-0.39%)
Apr 11, 2016 6.417 6.417 6.417 6.417 185 +0.03(+0.41%)
Apr 08, 2016 6.346 6.390 6.346 6.390 8,450 +0.25(+3.99%)
Apr 07, 2016 6.145 6.145 6.145 6.145 1,015 -0.17(-2.73%)
Apr 06, 2016 6.274 6.318 6.220 6.318 3,800 +0.08(+1.25%)
Apr 05, 2016 6.250 6.306 6.206 6.240 8,985 -0.24(-3.74%)
Apr 04, 2016 6.717 6.717 6.483 6.483 5,999 -0.31(-4.53%)
Apr 01, 2016 6.800 6.808 6.790 6.790 3,820 -0.12(-1.72%)
Mar 31, 2016 6.910 6.910 6.890 6.909 10,124 +0.02(+0.33%)
Mar 30, 2016 6.886 6.886 6.886 6.886 200 +0.24(+3.59%)
Mar 29, 2016 6.536 6.648 6.536 6.648 1,070 +0.10(+1.56%)
Mar 28, 2016 6.570 6.570 6.510 6.545 2,140 +0.06(+0.85%)
Mar 24, 2016 6.490 6.490 6.490 0 -0.06(-0.92%)
Mar 23, 2016 6.830 6.830 6.550 6.550 6,477 -0.34(-4.92%)
Mar 22, 2016 6.929 6.929 6.889 6.889 1,000 -0.10(-1.50%)
Mar 21, 2016 6.930 7.035 6.930 6.994 9,320 +0.09(+1.29%)
Mar 18, 2016 6.990 7.175 6.905 6.905 30,850 -0.03(-0.37%)
Mar 17, 2016 6.625 6.930 6.555 6.930 52,850 +0.44(+6.71%)
Mar 16, 2016 6.426 6.494 6.404 6.494 16,000 +0.23(+3.72%)
Mar 15, 2016 6.361 6.362 6.261 6.261 1,800 -0.10(-1.55%)
Mar 11, 2016 6.360 6.360 6.360 4 +0.37(+6.09%)
Mar 10, 2016 6.290 6.290 5.910 5.995 6,286 -0.24(-3.86%)
Mar 09, 2016 6.063 6.261 6.056 6.236 11,670 +0.25(+4.15%)
Mar 08, 2016 6.350 6.350 5.987 5.987 2,333 -0.52(-8.01%)
Mar 07, 2016 6.266 6.550 6.266 6.508 4,286 +0.20(+3.25%)
Mar 04, 2016 6.138 6.304 6.138 6.304 3,908 +0.29(+4.85%)
Mar 03, 2016 5.840 6.051 5.840 6.012 50,627 +0.34(+6.03%)
Mar 02, 2016 5.396 5.670 5.375 5.670 23,819 +0.25(+4.66%)
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.