Air Canada (OP: ACDVF )

18.73 USD +0.08 (+0.43%)
Streaming Delayed Price Updated: 10:53 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 18.61 18.61 18.08 18.08 6,394 -0.53(-2.82%)
Jul 30, 2018 18.19 18.61 18.18 18.61 15,028 +0.76(+4.26%)
Jul 27, 2018 17.88 18.50 17.77 17.85 22,700 -0.16(-0.88%)
Jul 26, 2018 17.26 18.02 17.25 18.01 16,919 +0.80(+4.65%)
Jul 25, 2018 16.82 17.21 16.80 17.21 20,963 +0.41(+2.45%)
Jul 24, 2018 17.05 17.08 16.80 16.80 6,470 +0.10(+0.59%)
Jul 23, 2018 16.76 16.76 16.66 16.70 5,989 -0.10(-0.60%)
Jul 20, 2018 16.80 16.97 16.78 16.80 4,678 +0.08(+0.48%)
Jul 19, 2018 16.72 16.85 16.64 16.72 3,854 -0.32(-1.90%)
Jul 18, 2018 16.43 17.14 16.43 17.04 25,848 +0.83(+5.14%)
Jul 17, 2018 16.06 16.32 16.06 16.21 2,400 +0.41(+2.59%)
Jul 16, 2018 15.88 15.88 15.77 15.80 12,497 -0.05(-0.32%)
Jul 13, 2018 15.98 15.98 15.83 15.85 9,005 -0.12(-0.73%)
Jul 12, 2018 15.92 16.15 15.92 15.97 1,900 +0.30(+1.91%)
Jul 11, 2018 15.99 15.99 15.65 15.67 18,755 -0.41(-2.57%)
Jul 10, 2018 16.48 16.48 16.05 16.08 44,537 -0.49(-2.96%)
Jul 09, 2018 15.99 16.59 15.91 16.57 28,040 +0.59(+3.72%)
Jul 06, 2018 15.87 16.00 15.86 15.98 12,541 +0.01(+0.08%)
Jul 05, 2018 16.30 16.30 15.94 15.96 13,280 -0.35(-2.12%)
Jul 03, 2018 16.31 16.31 16.31 0 -0.19(-1.16%)
Jul 02, 2018 16.35 16.96 15.23 16.50 7,870 +0.32(+1.98%)
Jun 29, 2018 15.89 16.22 15.89 16.18 22,769 +0.50(+3.19%)
Jun 28, 2018 15.87 15.88 15.35 15.68 30,263 -0.28(-1.74%)
Jun 27, 2018 16.54 16.54 15.92 15.96 33,444 -0.65(-3.92%)
Jun 26, 2018 16.52 16.74 16.32 16.61 11,090 -0.18(-1.08%)
Jun 25, 2018 17.17 17.17 16.71 16.79 11,718 -0.79(-4.50%)
Jun 22, 2018 17.64 17.64 17.37 17.58 11,472 -0.13(-0.73%)
Jun 21, 2018 17.67 17.80 17.62 17.71 4,421 -0.04(-0.22%)
Jun 20, 2018 17.36 17.75 17.31 17.75 18,982 +0.35(+2.00%)
Jun 19, 2018 17.30 17.47 17.00 17.40 39,704 +0.08(+0.43%)
Jun 18, 2018 17.57 17.70 17.30 17.32 14,963 -0.30(-1.68%)
Jun 15, 2018 17.70 17.34 17.62 29,329 -0.08(-0.45%)
Jun 14, 2018 17.94 17.94 17.66 17.70 39,392 -0.26(-1.47%)
Jun 13, 2018 18.10 18.13 17.90 17.96 4,238 -0.03(-0.16%)
Jun 12, 2018 17.94 18.01 17.89 17.99 5,223 +0.23(+1.28%)
Jun 11, 2018 17.96 17.96 17.77 17.77 6,511 -0.16(-0.90%)
Jun 08, 2018 17.83 17.93 17.83 17.93 570 -0.19(-1.07%)
Jun 07, 2018 18.23 18.28 18.12 18.12 7,579 -0.16(-0.88%)
Jun 06, 2018 18.32 18.44 18.28 18.28 2,599 +0.01(+0.04%)
Jun 05, 2018 18.24 18.27 18.24 18.27 445 -0.02(-0.11%)
Jun 04, 2018 17.75 18.29 17.75 18.29 2,919 +0.84(+4.82%)
Jun 01, 2018 17.94 17.94 17.45 17.45 16,203 -0.31(-1.75%)
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%)
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.