Air Canada (OP: ACDVF )

19.99 USD -0.02 (-0.10%)
Streaming Delayed Price Updated: 2:40 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 13.30 13.30 13.11 13.14 24,065 -0.17(-1.28%)
May 30, 2017 13.29 13.32 13.14 13.31 210,026 +0.21(+1.60%)
May 26, 2017 13.03 13.11 13.03 13.10 18,580 +0.04(+0.31%)
May 25, 2017 13.02 13.17 13.02 13.06 15,414 +0.14(+1.08%)
May 24, 2017 12.71 12.92 12.71 12.92 19,900 +0.30(+2.38%)
May 23, 2017 12.61 12.65 12.49 12.62 49,664 +0.12(+0.96%)
May 22, 2017 12.05 12.50 12.05 12.50 6,145 -0.01(-0.10%)
May 19, 2017 12.22 12.51 12.22 12.51 27,007 +0.44(+3.68%)
May 18, 2017 11.49 12.14 11.49 12.07 9,235 +0.30(+2.51%)
May 17, 2017 12.26 12.26 11.77 11.77 9,493 -0.73(-5.81%)
May 16, 2017 11.97 12.51 11.95 12.50 36,276 +0.69(+5.83%)
May 15, 2017 11.83 11.93 11.80 11.81 1,002 +0.07(+0.60%)
May 12, 2017 11.93 11.94 11.63 11.74 6,500 -0.26(-2.19%)
May 11, 2017 11.46 12.05 11.18 12.00 60,822 +1.07(+9.74%)
May 10, 2017 10.61 11.00 10.60 10.94 47,035 +0.36(+3.37%)
May 09, 2017 10.60 10.68 10.58 10.58 69,386 +0.32(+3.15%)
May 08, 2017 9.940 10.26 9.940 10.26 27,461 +0.05(+0.46%)
May 05, 2017 9.740 10.23 9.740 10.21 27,976 +0.93(+10.03%)
May 04, 2017 9.220 9.329 9.200 9.280 11,395 +0.13(+1.42%)
May 03, 2017 9.311 9.330 9.150 9.150 11,942 -0.13(-1.40%)
May 02, 2017 9.363 9.387 9.280 9.280 55,965 -0.15(-1.59%)
May 01, 2017 9.520 9.521 9.400 9.430 10,930 -0.08(-0.84%)
Apr 28, 2017 9.539 9.590 9.499 9.510 10,952 -0.03(-0.32%)
Apr 27, 2017 9.721 9.721 9.520 9.541 50,704 -0.30(-3.05%)
Apr 26, 2017 9.911 9.911 9.841 9.841 2,875 -0.10(-1.01%)
Apr 25, 2017 9.910 9.962 9.910 9.941 10,430 +0.08(+0.81%)
Apr 24, 2017 9.741 9.890 9.741 9.861 10,452 +0.20(+2.10%)
Apr 21, 2017 9.700 9.700 9.630 9.658 10,750 -0.11(-1.15%)
Apr 20, 2017 9.793 9.801 9.737 9.771 11,317 -0.03(-0.31%)
Apr 19, 2017 9.875 9.875 9.801 9.801 6,005 -0.14(-1.41%)
Apr 18, 2017 9.910 9.969 9.871 9.941 16,773 -0.06(-0.59%)
Apr 17, 2017 9.941 10.01 9.931 10.00 8,121 +0.16(+1.62%)
Apr 13, 2017 9.950 9.950 9.841 9.841 4,651 -0.02(-0.20%)
Apr 12, 2017 9.990 9.990 9.851 9.861 8,460 -0.05(-0.50%)
Apr 11, 2017 9.890 9.986 9.890 9.911 3,830 -0.03(-0.30%)
Apr 10, 2017 9.871 10.00 9.871 9.941 9,297 +0.09(+0.91%)
Apr 07, 2017 9.870 9.950 9.831 9.851 66,460 +0.01(+0.10%)
Apr 06, 2017 9.821 9.880 9.801 9.841 9,840 -0.06(-0.60%)
Apr 05, 2017 9.990 10.04 9.900 9.900 25,994 -0.06(-0.60%)
Apr 04, 2017 10.04 10.04 9.960 9.960 4,175 -0.23(-2.25%)
Apr 03, 2017 10.36 10.36 10.19 10.19 2,100 -0.20(-1.93%)
Mar 31, 2017 10.25 10.52 10.25 10.39 8,000 +0.00(+0.02%)
Mar 30, 2017 10.50 10.50 10.38 10.39 12,600 +0.10(+0.93%)
Mar 29, 2017 10.28 10.29 10.22 10.29 11,100 -0.06(-0.55%)
Mar 28, 2017 10.26 10.37 10.23 10.35 85,131 +0.24(+2.37%)
Mar 27, 2017 9.721 10.11 9.690 10.11 33,255 +0.11(+1.10%)
Mar 24, 2017 9.911 10.00 9.911 10.00 10,099 +0.08(+0.83%)
Mar 23, 2017 9.860 9.918 9.850 9.918 13,967 +0.29(+2.99%)
Mar 22, 2017 9.617 9.640 9.550 9.630 12,375 -0.13(-1.32%)
Mar 21, 2017 10.16 10.17 9.748 9.759 18,860 -0.34(-3.38%)
Mar 20, 2017 10.18 10.25 10.02 10.10 20,119 -0.11(-1.08%)
Mar 17, 2017 10.35 10.35 10.20 10.21 36,190 -0.04(-0.39%)
Mar 16, 2017 10.15 10.28 10.15 10.25 13,200 +0.23(+2.29%)
Mar 15, 2017 9.918 10.02 9.859 10.02 8,473 +0.09(+0.94%)
Mar 14, 2017 9.870 9.930 9.861 9.928 19,045 +0.03(+0.26%)
Mar 13, 2017 9.891 9.910 9.860 9.902 6,650 -0.03(-0.28%)
Mar 10, 2017 9.930 9.938 9.900 9.930 2,483 +0.23(+2.37%)
Mar 09, 2017 9.800 9.800 9.678 9.700 22,634 +0.02(+0.25%)
Mar 08, 2017 9.839 9.839 9.669 9.676 12,192 -0.17(-1.74%)
Mar 07, 2017 9.980 9.980 9.814 9.847 21,296 -0.28(-2.72%)
Mar 06, 2017 10.18 10.27 10.10 10.12 31,620 -0.13(-1.24%)
Mar 03, 2017 10.09 10.25 10.09 10.25 32,550 +0.08(+0.79%)
Mar 02, 2017 10.47 10.47 10.17 10.17 13,470 -0.33(-3.14%)
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.