Air Canada (OP: ACDVF )

18.54 USD -0.12 (-0.64%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 21.30 21.35 21.24 21.25 8,900 -0.15(-0.70%)
Sep 27, 2018 21.24 21.43 21.23 21.40 9,010 +0.15(+0.73%)
Sep 26, 2018 21.21 21.50 21.01 21.24 6,730 -0.00(-0.02%)
Sep 25, 2018 21.69 21.69 20.99 21.24 14,380 -0.56(-2.55%)
Sep 24, 2018 21.51 21.80 21.50 21.80 6,575 -0.07(-0.30%)
Sep 21, 2018 21.66 22.00 21.50 21.87 15,800 +0.47(+2.18%)
Sep 20, 2018 21.29 21.40 21.25 21.40 23,516 +0.17(+0.80%)
Sep 19, 2018 21.05 21.23 20.96 21.23 5,114 +0.18(+0.84%)
Sep 18, 2018 20.73 21.07 20.73 21.05 5,635 +0.21(+1.02%)
Sep 17, 2018 20.84 21.11 20.84 20.84 22,100 -0.16(-0.76%)
Sep 14, 2018 20.58 21.00 20.58 21.00 1,200 +0.43(+2.11%)
Sep 13, 2018 21.00 21.16 20.57 20.57 12,144 -0.34(-1.64%)
Sep 12, 2018 21.00 21.25 20.91 20.91 44,795 +0.11(+0.52%)
Sep 11, 2018 20.72 20.81 20.72 20.80 943 +0.42(+2.06%)
Sep 10, 2018 20.32 20.43 20.29 20.38 4,800 +0.09(+0.46%)
Sep 07, 2018 20.32 20.50 20.23 20.29 4,900 -0.04(-0.20%)
Sep 06, 2018 20.20 20.40 20.20 20.33 31,869 +0.13(+0.65%)
Sep 05, 2018 20.00 20.21 19.72 20.20 29,007 +0.05(+0.23%)
Sep 04, 2018 20.23 20.23 20.02 20.15 4,267 -0.53(-2.56%)
Aug 31, 2018 20.68 20.68 20.68 0 -0.07(-0.34%)
Aug 30, 2018 20.74 20.92 20.74 20.75 8,249 -0.15(-0.72%)
Aug 29, 2018 20.92 20.92 20.85 20.90 2,045 -0.02(-0.10%)
Aug 28, 2018 20.74 20.95 20.67 20.92 15,532 +0.34(+1.64%)
Aug 27, 2018 20.64 20.87 20.58 20.58 19,062 +0.08(+0.37%)
Aug 24, 2018 20.58 20.58 20.51 20.51 900 +0.04(+0.20%)
Aug 23, 2018 20.50 20.82 20.47 20.47 5,592 +0.06(+0.27%)
Aug 22, 2018 20.25 20.50 20.25 20.41 28,780 -0.13(-0.64%)
Aug 21, 2018 19.90 20.54 19.90 20.54 61,160 +1.56(+8.23%)
Aug 20, 2018 18.75 19.01 18.52 18.98 9,875 +0.63(+3.43%)
Aug 17, 2018 18.34 18.35 18.34 18.35 2,400 +0.22(+1.24%)
Aug 16, 2018 18.17 18.17 18.13 18.13 306 +0.36(+2.04%)
Aug 15, 2018 18.00 18.00 17.65 17.76 19,565 -0.09(-0.49%)
Aug 14, 2018 18.05 18.05 17.79 17.85 1,820 -0.09(-0.50%)
Aug 13, 2018 18.05 18.11 17.77 17.94 5,075 -0.02(-0.11%)
Aug 10, 2018 18.24 18.42 17.92 17.96 4,000 -0.38(-2.05%)
Aug 09, 2018 18.75 18.75 18.32 18.34 1,755 -0.51(-2.72%)
Aug 08, 2018 18.40 18.86 18.37 18.85 15,905 +0.69(+3.80%)
Aug 07, 2018 18.26 18.61 18.16 18.16 2,803 -0.09(-0.49%)
Aug 06, 2018 17.26 18.25 17.26 18.25 869 -0.02(-0.11%)
Aug 03, 2018 17.98 18.32 17.98 18.27 4,800 +0.29(+1.60%)
Aug 02, 2018 17.81 18.02 17.75 17.98 4,969 -0.02(-0.10%)
Aug 01, 2018 18.11 18.22 17.81 18.00 1,730 -0.08(-0.47%)
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%)
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.