Air Canada (OP: ACDVF )

18.30 USD +0.38 (+2.12%)
Streaming Delayed Price Updated: 12:13 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 15.54 16.00 15.53 15.88 26,050 +0.59(+3.86%)
Jul 28, 2017 15.01 15.35 14.96 15.29 63,931 +0.33(+2.21%)
Jul 27, 2017 15.00 15.29 14.93 14.96 16,346 -0.31(-2.03%)
Jul 26, 2017 15.24 15.29 15.22 15.27 12,560 -0.14(-0.91%)
Jul 25, 2017 15.26 15.41 15.26 15.41 1,301 +0.19(+1.24%)
Jul 24, 2017 15.24 15.46 15.22 15.22 7,798 +0.02(+0.15%)
Jul 21, 2017 15.62 15.62 15.19 15.20 16,113 -0.74(-4.65%)
Jul 20, 2017 15.84 15.94 15.77 15.94 1,932 +0.12(+0.76%)
Jul 19, 2017 16.08 16.08 15.79 15.82 20,506 -0.16(-1.01%)
Jul 18, 2017 15.83 15.99 15.83 15.98 5,990 +0.15(+0.95%)
Jul 17, 2017 16.13 16.17 15.78 15.83 5,694 -0.47(-2.88%)
Jul 14, 2017 16.34 16.43 16.30 16.30 5,428 -0.02(-0.12%)
Jul 13, 2017 16.23 16.33 16.07 16.32 5,716 -0.01(-0.05%)
Jul 12, 2017 16.14 16.33 15.98 16.33 12,331 +0.22(+1.36%)
Jul 11, 2017 16.12 16.12 16.00 16.11 21,747 +0.34(+2.16%)
Jul 10, 2017 15.32 15.77 15.32 15.77 25,597 +0.39(+2.54%)
Jul 07, 2017 14.85 15.38 14.70 15.38 13,126 +0.59(+3.97%)
Jul 06, 2017 13.94 14.93 13.87 14.79 25,679 +1.39(+10.38%)
Jul 05, 2017 13.35 13.40 13.23 13.40 7,005 -0.05(-0.36%)
Jul 03, 2017 13.45 13.45 13.45 13.45 45 +0.00(+0.00%)
Jun 30, 2017 13.45 13.45 13.45 45 +0.19(+1.44%)
Jun 29, 2017 13.31 13.31 13.19 13.26 2,678 +0.06(+0.43%)
Jun 28, 2017 12.94 13.20 12.94 13.20 38,865 +0.27(+2.09%)
Jun 27, 2017 12.96 12.96 12.93 12.93 700 +0.07(+0.54%)
Jun 26, 2017 13.12 13.15 12.86 12.86 1,392 -0.08(-0.61%)
Jun 23, 2017 13.04 13.08 12.94 12.94 5,630 -0.30(-2.27%)
Jun 22, 2017 12.97 13.32 12.97 13.24 4,177 +0.35(+2.71%)
Jun 21, 2017 12.93 12.93 12.89 12.89 818 -0.08(-0.62%)
Jun 20, 2017 12.93 12.99 12.92 12.97 2,950 -0.10(-0.75%)
Jun 19, 2017 12.98 13.17 12.98 13.07 9,960 +0.18(+1.40%)
Jun 16, 2017 12.76 12.89 12.75 12.89 1,300 +0.12(+0.91%)
Jun 15, 2017 12.83 12.83 12.65 12.77 2,826 -0.08(-0.59%)
Jun 14, 2017 13.30 13.30 12.85 12.85 8,145 -0.35(-2.61%)
Jun 13, 2017 13.23 13.23 13.20 13.20 1,470 +0.04(+0.27%)
Jun 12, 2017 13.24 13.24 12.97 13.16 23,524 -0.07(-0.54%)
Jun 09, 2017 13.26 13.44 13.23 13.23 7,370 +0.00(+0.00%)
Jun 08, 2017 13.24 13.35 13.23 13.23 67,655 +0.03(+0.20%)
Jun 07, 2017 13.37 13.37 13.18 13.20 44,133 +0.12(+0.95%)
Jun 06, 2017 13.00 13.08 12.86 13.08 740 -0.09(-0.69%)
Jun 05, 2017 13.15 13.21 13.09 13.17 36,000 -0.01(-0.08%)
Jun 02, 2017 13.10 13.20 13.10 13.18 4,865 +0.04(+0.31%)
Jun 01, 2017 13.25 13.28 13.14 13.14 45,141 +0.00(+0.00%)
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%)
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.