Air Canada (OP: ACDVF )

20.00 USD +0.02 (+0.10%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 11.69 11.80 10.91 11.55 856,800 -0.08(-0.68%)
May 28, 2020 11.99 12.50 11.58 11.63 2,629,033 -0.36(-3.04%)
May 27, 2020 13.09 13.09 11.57 11.99 884,533 -0.83(-6.47%)
May 26, 2020 12.50 13.22 12.44 12.82 246,440 +0.89(+7.46%)
May 22, 2020 12.37 12.37 11.62 11.93 65,300 -0.24(-1.98%)
May 21, 2020 12.20 12.38 11.78 12.17 194,850 -0.06(-0.50%)
May 20, 2020 12.50 12.62 12.22 12.23 104,188 +0.23(+1.88%)
May 19, 2020 11.50 12.15 11.20 12.01 450,789 +0.73(+6.44%)
May 18, 2020 10.80 11.50 10.61 11.28 162,626 +0.90(+8.68%)
May 15, 2020 10.65 10.71 10.23 10.38 125,700 -0.44(-4.05%)
May 14, 2020 9.610 10.90 9.100 10.82 105,607 +0.87(+8.71%)
May 13, 2020 10.82 11.33 9.900 9.950 257,091 -0.98(-8.94%)
May 12, 2020 11.70 11.75 10.90 10.93 172,520 -0.71(-6.13%)
May 11, 2020 12.20 12.75 11.52 11.64 148,388 -0.60(-4.88%)
May 08, 2020 12.00 12.25 11.93 12.24 116,200 +0.40(+3.42%)
May 07, 2020 12.61 12.61 11.78 11.83 177,183 +0.06(+0.54%)
May 06, 2020 12.52 12.70 11.59 11.77 118,333 -0.34(-2.81%)
May 05, 2020 12.57 13.09 12.10 12.11 181,503 -0.44(-3.50%)
May 04, 2020 12.50 13.14 12.00 12.55 260,452 -1.26(-9.12%)
May 01, 2020 13.94 14.66 13.39 13.81 160,600 -0.81(-5.57%)
Apr 30, 2020 15.70 16.37 14.25 14.62 294,924 -0.98(-6.30%)
Apr 29, 2020 15.64 16.31 15.00 15.61 199,583 +0.84(+5.71%)
Apr 28, 2020 14.00 15.03 13.83 14.77 145,935 +1.36(+10.13%)
Apr 27, 2020 13.56 13.68 12.80 13.41 137,244 +0.42(+3.21%)
Apr 24, 2020 12.98 13.19 12.70 12.99 99,300 +0.04(+0.31%)
Apr 23, 2020 13.20 13.48 12.61 12.95 76,600 +0.28(+2.21%)
Apr 22, 2020 13.63 13.63 12.50 12.67 68,072 +0.10(+0.80%)
Apr 21, 2020 12.32 12.92 12.32 12.57 50,932 -0.28(-2.19%)
Apr 20, 2020 12.85 13.62 12.15 12.85 192,038 -0.17(-1.31%)
Apr 17, 2020 12.41 13.53 12.33 13.02 163,000 +0.87(+7.18%)
Apr 16, 2020 13.50 13.97 12.02 12.15 146,799 -1.13(-8.54%)
Apr 15, 2020 14.21 14.23 12.97 13.28 234,287 -0.77(-5.46%)
Apr 14, 2020 13.96 14.65 13.85 14.05 170,848 +0.08(+0.60%)
Apr 13, 2020 14.40 15.04 13.33 13.97 213,180 -0.43(-3.00%)
Apr 09, 2020 14.00 15.77 13.99 14.40 325,900 +1.00(+7.47%)
Apr 08, 2020 12.99 13.50 11.82 13.40 251,881 +1.51(+12.70%)
Apr 07, 2020 11.75 12.50 11.40 11.89 448,417 +1.17(+10.90%)
Apr 06, 2020 11.00 11.93 9.670 10.72 236,690 +0.39(+3.79%)
Apr 03, 2020 10.59 11.00 9.600 10.33 92,100 -0.11(-1.05%)
Apr 02, 2020 10.50 10.73 9.850 10.44 47,978 +0.26(+2.54%)
Apr 01, 2020 11.35 11.96 10.05 10.18 117,330 -1.14(-10.05%)
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%)
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.