Air Canada (OP: ACDVF )

19.96 USD -0.33 (-1.62%)
Official Closing Price Updated: 3:59 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 19.97 20.10 19.81 19.82 1,250 +0.37(+1.90%)
Apr 27, 2018 19.25 19.47 19.24 19.45 2,889 +0.20(+1.04%)
Apr 26, 2018 19.44 19.49 19.25 19.25 6,130 -0.30(-1.54%)
Apr 25, 2018 19.64 19.77 19.55 19.55 6,478 -0.41(-2.05%)
Apr 24, 2018 20.19 20.37 19.96 19.96 6,161 -0.12(-0.58%)
Apr 23, 2018 20.08 20.19 20.08 20.08 36,500 -0.11(-0.57%)
Apr 20, 2018 20.30 20.32 20.10 20.19 2,498 -0.09(-0.45%)
Apr 19, 2018 20.80 20.80 20.25 20.28 11,753 -0.62(-2.95%)
Apr 18, 2018 20.49 21.11 20.49 20.90 2,289 +0.34(+1.65%)
Apr 17, 2018 20.24 20.68 20.22 20.56 6,540 +0.60(+2.99%)
Apr 16, 2018 19.89 20.05 19.89 19.96 3,673 +0.34(+1.75%)
Apr 13, 2018 20.00 20.00 19.53 19.62 3,521 -0.47(-2.34%)
Apr 12, 2018 20.06 20.09 19.93 20.09 2,000 +0.25(+1.25%)
Apr 11, 2018 20.22 20.22 19.84 19.84 2,050 -0.30(-1.50%)
Apr 10, 2018 20.68 20.68 20.14 20.14 1,200 +0.06(+0.28%)
Apr 09, 2018 20.29 20.32 20.09 20.09 700 -0.03(-0.17%)
Apr 06, 2018 20.19 20.52 20.12 20.12 1,533 -0.17(-0.86%)
Apr 05, 2018 20.70 20.70 20.29 20.29 1,511 -0.29(-1.43%)
Apr 04, 2018 19.89 20.59 19.89 20.59 19,668 -0.07(-0.35%)
Apr 03, 2018 20.55 20.73 20.55 20.66 32,016 +0.34(+1.70%)
Apr 02, 2018 20.66 20.70 20.18 20.32 4,953 -0.34(-1.67%)
Mar 29, 2018 20.66 20.66 20.66 0 +0.61(+3.04%)
Mar 28, 2018 20.13 20.15 20.05 20.05 1,066 -0.39(-1.92%)
Mar 27, 2018 20.71 20.72 20.44 20.44 12,873 -0.31(-1.47%)
Mar 26, 2018 21.27 21.27 20.73 20.75 4,159 -0.33(-1.57%)
Mar 23, 2018 21.37 21.37 21.03 21.08 1,726 +0.05(+0.26%)
Mar 22, 2018 22.42 22.42 21.03 21.03 6,758 -1.13(-5.12%)
Mar 21, 2018 22.25 22.25 21.97 22.16 2,460 -0.04(-0.20%)
Mar 20, 2018 21.34 22.20 21.34 22.20 452,155 +1.16(+5.52%)
Mar 19, 2018 21.24 21.24 20.99 21.04 2,607 -0.45(-2.07%)
Mar 16, 2018 21.65 21.65 21.40 21.49 5,896 -0.02(-0.10%)
Mar 15, 2018 21.41 21.78 21.41 21.51 7,815 -0.02(-0.09%)
Mar 14, 2018 21.43 21.64 21.42 21.53 5,710 +0.26(+1.22%)
Mar 13, 2018 21.45 21.45 21.27 21.27 57,726 +0.02(+0.09%)
Mar 12, 2018 21.18 21.25 21.17 21.25 3,600 +0.02(+0.09%)
Mar 09, 2018 21.05 21.23 20.99 21.23 81,305 +0.28(+1.34%)
Mar 08, 2018 20.60 20.96 20.60 20.95 8,160 +0.16(+0.77%)
Mar 07, 2018 20.84 20.84 20.79 20.79 450 -0.06(-0.28%)
Mar 06, 2018 20.95 21.02 20.85 20.85 71,210 +0.02(+0.10%)
Mar 05, 2018 20.83 20.85 20.61 20.83 47,812 -0.05(-0.24%)
Mar 02, 2018 21.07 21.07 20.69 20.88 5,540 -0.37(-1.74%)
Mar 01, 2018 21.00 21.54 21.00 21.25 6,864 +0.13(+0.62%)
Feb 28, 2018 21.25 21.36 21.11 21.12 37,143 -0.20(-0.94%)
Feb 27, 2018 21.38 21.52 21.09 21.32 5,327 -0.03(-0.13%)
Feb 26, 2018 21.02 21.40 20.82 21.35 9,291 +0.82(+3.99%)
Feb 23, 2018 20.44 20.58 20.44 20.53 3,181 -0.03(-0.16%)
Feb 22, 2018 20.66 20.93 20.56 20.56 5,725 -0.13(-0.63%)
Feb 21, 2018 20.43 20.81 20.43 20.69 84,825 +0.60(+3.00%)
Feb 20, 2018 19.85 20.29 19.78 20.09 90,037 +0.19(+0.94%)
Feb 16, 2018 19.90 19.90 19.90 0 +0.31(+1.58%)
Feb 15, 2018 19.22 19.59 18.86 19.59 12,710 +1.06(+5.71%)
Feb 14, 2018 18.30 18.60 18.30 18.53 6,090 +0.43(+2.35%)
Feb 13, 2018 18.30 18.30 18.09 18.11 2,474 -0.13(-0.74%)
Feb 12, 2018 18.10 18.44 17.90 18.24 9,205 +0.31(+1.75%)
Feb 09, 2018 18.76 18.76 17.80 17.93 118,920 -0.76(-4.08%)
Feb 08, 2018 19.35 19.35 18.62 18.69 62,432 -0.61(-3.18%)
Feb 07, 2018 18.60 19.23 18.50 19.30 3,921 +0.63(+3.39%)
Feb 06, 2018 18.09 18.82 17.50 18.67 7,439 -0.03(-0.15%)
Feb 05, 2018 18.61 18.96 18.50 18.70 9,768 -0.38(-2.01%)
Feb 02, 2018 19.34 19.39 18.94 19.08 11,925 -0.39(-2.00%)
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.