Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Air Canada
(OP:
ACDVF
)
11.82
-0.22 (-1.83%)
Streaming Delayed Price
Updated: 3:55 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2015
8.631
8.631
8.631
70
+0.16(+1.90%)
Aug 28, 2015
8.580
8.628
8.430
8.470
25,473
-0.11(-1.28%)
Aug 27, 2015
8.690
8.700
8.580
8.580
40,150
+0.29(+3.50%)
Aug 26, 2015
8.430
8.430
8.050
8.290
140,601
-0.03(-0.37%)
Aug 25, 2015
8.518
8.518
8.310
8.320
17,848
+0.32(+4.05%)
Aug 24, 2015
7.460
8.304
7.460
7.996
10,337
-0.47(-5.50%)
Aug 21, 2015
8.765
8.765
8.450
8.461
37,392
-0.45(-5.00%)
Aug 20, 2015
8.950
8.973
8.886
8.907
4,980
-0.03(-0.36%)
Aug 19, 2015
9.221
9.221
8.890
8.939
24,600
-0.33(-3.61%)
Aug 18, 2015
9.323
9.323
9.274
9.274
5,250
-0.05(-0.49%)
Aug 17, 2015
9.084
9.320
9.084
9.320
7,488
+0.39(+4.33%)
Aug 14, 2015
9.100
9.100
8.920
8.933
13,430
-0.22(-2.37%)
Aug 13, 2015
9.270
9.270
9.150
9.150
2,530
-0.12(-1.31%)
Aug 12, 2015
9.335
9.402
9.207
9.272
9,832
-0.56(-5.71%)
Aug 11, 2015
9.760
10.00
9.709
9.833
3,200
+0.04(+0.44%)
Aug 10, 2015
9.381
9.790
9.381
9.790
4,351
+0.56(+6.01%)
Aug 07, 2015
9.210
9.290
9.210
9.235
4,550
-0.15(-1.63%)
Aug 06, 2015
9.135
9.388
9.135
9.388
7,992
+0.48(+5.43%)
Aug 05, 2015
9.092
9.092
8.904
8.904
8,200
-0.19(-2.10%)
Aug 04, 2015
9.083
9.389
9.060
9.095
16,800
+0.20(+2.19%)
Aug 03, 2015
8.980
8.990
8.900
8.900
3,064
-0.14(-1.55%)
Jul 31, 2015
9.068
9.068
8.950
9.040
73,594
-0.23(-2.45%)
Jul 30, 2015
9.234
9.270
9.102
9.267
2,405
+0.05(+0.53%)
Jul 29, 2015
8.944
9.344
8.944
9.218
15,863
+0.28(+3.11%)
Jul 28, 2015
8.980
8.980
8.650
8.940
190,193
-0.10(-1.05%)
Jul 27, 2015
9.050
9.138
8.979
9.035
32,132
-0.07(-0.77%)
Jul 24, 2015
9.330
9.330
9.098
9.105
43,380
-0.23(-2.43%)
Jul 23, 2015
9.380
9.400
9.332
9.332
12,500
+0.07(+0.78%)
Jul 22, 2015
9.360
9.360
9.260
9.260
10,600
-0.19(-2.01%)
Jul 21, 2015
9.520
9.570
9.450
9.450
1,246
+0.04(+0.42%)
Jul 20, 2015
9.690
9.690
9.410
9.410
2,794
-0.19(-1.98%)
Jul 17, 2015
9.929
9.941
9.594
9.600
96,254
-0.55(-5.42%)
Jul 16, 2015
10.18
10.19
10.15
10.15
7,664
-0.14(-1.39%)
Jul 15, 2015
10.47
10.47
10.19
10.29
7,895
-0.20(-1.88%)
Jul 14, 2015
10.35
10.49
10.34
10.49
10,227
+0.11(+1.04%)
Jul 13, 2015
10.54
10.54
10.37
10.38
11,150
+0.03(+0.28%)
Jul 10, 2015
10.35
10.48
10.35
10.35
58,749
+0.10(+0.99%)
Jul 09, 2015
10.25
10.25
10.25
10.25
1,000
+0.19(+1.84%)
Jul 08, 2015
10.19
10.22
10.07
10.07
6,666
-0.32(-3.08%)
Jul 07, 2015
10.33
10.39
10.32
10.39
29,385
-0.12(-1.10%)
Jul 06, 2015
10.52
10.68
10.50
10.50
18,729
-0.25(-2.32%)
Jul 02, 2015
10.75
10.75
10.75
0
+0.25(+2.38%)
Jul 01, 2015
10.50
10.50
10.50
10.50
629
-0.19(-1.78%)
Jun 30, 2015
10.95
10.95
10.57
10.69
54,793
-0.22(-2.00%)
Jun 29, 2015
11.00
11.00
10.84
10.91
4,802
-0.25(-2.21%)
Jun 26, 2015
11.15
11.17
11.11
11.15
68,050
-0.29(-2.50%)
Jun 25, 2015
11.40
11.60
11.40
11.44
68,690
+0.04(+0.35%)
Jun 24, 2015
11.47
11.47
11.38
11.40
17,089
-0.07(-0.59%)
Jun 23, 2015
11.19
11.47
11.16
11.47
31,139
+0.35(+3.14%)
Jun 22, 2015
11.08
11.12
11.08
11.12
11,488
+0.26(+2.38%)
Jun 19, 2015
11.03
11.17
10.86
10.86
17,012
-0.39(-3.43%)
Jun 18, 2015
11.27
11.27
11.25
11.25
2,700
-0.03(-0.26%)
Jun 17, 2015
11.37
11.37
11.24
11.28
5,756
+0.12(+1.11%)
Jun 16, 2015
11.13
11.22
11.11
11.15
9,410
+0.03(+0.28%)
Jun 15, 2015
11.21
11.22
11.10
11.12
107,425
-0.10(-0.86%)
Jun 12, 2015
11.20
11.22
11.13
11.22
20,650
-0.04(-0.35%)
Jun 11, 2015
11.35
11.35
11.26
11.26
7,949
-0.02(-0.21%)
Jun 10, 2015
11.47
11.47
11.28
11.28
53,567
-0.00(-0.04%)
Jun 09, 2015
11.28
11.28
11.11
11.28
7,385
-0.04(-0.31%)
Jun 08, 2015
11.47
11.47
11.25
11.32
6,370
-0.05(-0.45%)
Jun 05, 2015
11.39
11.48
11.34
11.37
13,766
-0.06(-0.55%)
Jun 04, 2015
11.65
11.65
11.42
11.43
9,500
-0.26(-2.19%)
Jun 03, 2015
11.59
11.73
11.54
11.69
9,534
+0.08(+0.69%)
Jun 02, 2015
11.72
12.15
11.56
11.61
210,219
+0.27(+2.34%)
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
.