Air Canada (OP: ACDVF )

20.01 USD -0.29 (-1.44%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 18.20 18.25 17.75 17.76 2,953 -0.53(-2.90%)
May 30, 2018 18.25 18.41 18.25 18.29 16,219 +0.24(+1.31%)
May 29, 2018 18.68 18.68 18.04 18.06 5,485 -0.89(-4.72%)
May 25, 2018 18.95 18.95 18.95 0 +0.19(+1.01%)
May 24, 2018 18.64 18.76 18.64 18.76 300 +0.13(+0.68%)
May 23, 2018 18.63 18.63 18.63 18.63 225 -0.09(-0.49%)
May 22, 2018 19.01 19.01 18.73 18.73 2,260 -1.31(-6.56%)
May 21, 2018 20.04 20.04 20.04 20.04 200 +1.17(+6.22%)
May 18, 2018 18.98 18.98 18.87 18.87 3,200 -0.49(-2.53%)
May 17, 2018 19.35 19.36 19.21 19.36 1,356 -0.00(-0.01%)
May 16, 2018 19.63 19.64 19.33 19.36 1,143 +0.17(+0.90%)
May 15, 2018 18.57 19.19 18.51 19.19 5,463 +0.65(+3.53%)
May 14, 2018 18.68 18.68 18.53 18.53 2,407 +0.05(+0.30%)
May 11, 2018 18.09 18.53 18.09 18.48 2,095 +0.78(+4.40%)
May 10, 2018 17.93 17.93 17.70 17.70 119,020 -0.44(-2.43%)
May 09, 2018 18.37 18.45 18.07 18.14 56,574 -0.17(-0.92%)
May 08, 2018 18.30 18.31 18.11 18.31 3,701 -0.27(-1.46%)
May 07, 2018 18.75 18.81 18.58 18.58 2,038 -0.19(-1.02%)
May 04, 2018 18.72 18.97 18.59 18.77 6,282 -0.03(-0.15%)
May 03, 2018 19.01 19.01 18.79 18.80 4,626 -0.54(-2.77%)
May 02, 2018 19.18 19.33 19.18 19.33 578 -0.17(-0.85%)
May 01, 2018 19.83 19.83 19.50 19.50 4,431 -0.32(-1.61%)
Apr 30, 2018 19.97 20.10 19.81 19.82 1,250 +0.37(+1.90%)
Apr 27, 2018 19.25 19.47 19.24 19.45 2,889 +0.20(+1.04%)
Apr 26, 2018 19.44 19.49 19.25 19.25 6,130 -0.30(-1.54%)
Apr 25, 2018 19.64 19.77 19.55 19.55 6,478 -0.41(-2.05%)
Apr 24, 2018 20.19 20.37 19.96 19.96 6,161 -0.12(-0.58%)
Apr 23, 2018 20.08 20.19 20.08 20.08 36,500 -0.11(-0.57%)
Apr 20, 2018 20.30 20.32 20.10 20.19 2,498 -0.09(-0.45%)
Apr 19, 2018 20.80 20.80 20.25 20.28 11,753 -0.62(-2.95%)
Apr 18, 2018 20.49 21.11 20.49 20.90 2,289 +0.34(+1.65%)
Apr 17, 2018 20.24 20.68 20.22 20.56 6,540 +0.60(+2.99%)
Apr 16, 2018 19.89 20.05 19.89 19.96 3,673 +0.34(+1.75%)
Apr 13, 2018 20.00 20.00 19.53 19.62 3,521 -0.47(-2.34%)
Apr 12, 2018 20.06 20.09 19.93 20.09 2,000 +0.25(+1.25%)
Apr 11, 2018 20.22 20.22 19.84 19.84 2,050 -0.30(-1.50%)
Apr 10, 2018 20.68 20.68 20.14 20.14 1,200 +0.06(+0.28%)
Apr 09, 2018 20.29 20.32 20.09 20.09 700 -0.03(-0.17%)
Apr 06, 2018 20.19 20.52 20.12 20.12 1,533 -0.17(-0.86%)
Apr 05, 2018 20.70 20.70 20.29 20.29 1,511 -0.29(-1.43%)
Apr 04, 2018 19.89 20.59 19.89 20.59 19,668 -0.07(-0.35%)
Apr 03, 2018 20.55 20.73 20.55 20.66 32,016 +0.34(+1.70%)
Apr 02, 2018 20.66 20.70 20.18 20.32 4,953 -0.34(-1.67%)
Mar 29, 2018 20.66 20.66 20.66 0 +0.61(+3.04%)
Mar 28, 2018 20.13 20.15 20.05 20.05 1,066 -0.39(-1.92%)
Mar 27, 2018 20.71 20.72 20.44 20.44 12,873 -0.31(-1.47%)
Mar 26, 2018 21.27 21.27 20.73 20.75 4,159 -0.33(-1.57%)
Mar 23, 2018 21.37 21.37 21.03 21.08 1,726 +0.05(+0.26%)
Mar 22, 2018 22.42 22.42 21.03 21.03 6,758 -1.13(-5.12%)
Mar 21, 2018 22.25 22.25 21.97 22.16 2,460 -0.04(-0.20%)
Mar 20, 2018 21.34 22.20 21.34 22.20 452,155 +1.16(+5.52%)
Mar 19, 2018 21.24 21.24 20.99 21.04 2,607 -0.45(-2.07%)
Mar 16, 2018 21.65 21.65 21.40 21.49 5,896 -0.02(-0.10%)
Mar 15, 2018 21.41 21.78 21.41 21.51 7,815 -0.02(-0.09%)
Mar 14, 2018 21.43 21.64 21.42 21.53 5,710 +0.26(+1.22%)
Mar 13, 2018 21.45 21.45 21.27 21.27 57,726 +0.02(+0.09%)
Mar 12, 2018 21.18 21.25 21.17 21.25 3,600 +0.02(+0.09%)
Mar 09, 2018 21.05 21.23 20.99 21.23 81,305 +0.28(+1.34%)
Mar 08, 2018 20.60 20.96 20.60 20.95 8,160 +0.16(+0.77%)
Mar 07, 2018 20.84 20.84 20.79 20.79 450 -0.06(-0.28%)
Mar 06, 2018 20.95 21.02 20.85 20.85 71,210 +0.02(+0.10%)
Mar 05, 2018 20.83 20.85 20.61 20.83 47,812 -0.05(-0.24%)
Mar 02, 2018 21.07 21.07 20.69 20.88 5,540 -0.37(-1.74%)
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.