Air Canada (OP: ACDVF )

20.01 USD -0.29 (-1.44%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 10.89 11.05 10.86 11.05 11,520 +0.25(+2.31%)
May 28, 2015 10.86 11.10 10.80 10.80 9,858 +0.00(+0.00%)
May 27, 2015 10.30 10.80 10.30 10.80 47,045 +0.79(+7.95%)
May 26, 2015 10.15 10.16 10.01 10.01 22,500 -0.19(-1.91%)
May 22, 2015 10.20 10.20 10.20 0 -0.14(-1.35%)
May 21, 2015 10.08 10.36 10.08 10.34 14,431 +0.18(+1.73%)
May 20, 2015 10.52 10.52 10.14 10.16 29,727 -0.38(-3.57%)
May 19, 2015 10.40 10.57 10.40 10.54 32,400 +0.34(+3.33%)
May 18, 2015 10.35 10.78 10.01 10.20 15,850 -0.38(-3.58%)
May 15, 2015 10.40 10.62 10.40 10.58 6,661 +0.17(+1.67%)
May 14, 2015 10.62 10.78 10.40 10.40 24,569 -0.21(-1.97%)
May 13, 2015 10.22 10.61 10.10 10.61 32,740 +0.49(+4.86%)
May 12, 2015 10.31 10.43 10.08 10.12 50,439 +0.47(+4.89%)
May 11, 2015 9.640 9.700 9.593 9.650 45,524 +0.20(+2.11%)
May 08, 2015 9.501 9.577 9.451 9.451 17,400 +0.04(+0.48%)
May 07, 2015 9.300 9.480 9.260 9.406 27,753 +0.15(+1.58%)
May 06, 2015 9.400 9.400 9.170 9.260 25,982 +0.02(+0.19%)
May 05, 2015 9.623 9.623 9.190 9.242 99,367 -0.34(-3.53%)
May 04, 2015 9.740 9.740 9.538 9.580 15,200 -0.11(-1.14%)
May 01, 2015 9.705 9.710 9.680 9.690 14,504 +0.15(+1.57%)
Apr 30, 2015 9.790 9.810 9.500 9.540 212,775 -0.26(-2.64%)
Apr 29, 2015 9.970 9.980 9.784 9.798 15,925 -0.17(-1.68%)
Apr 28, 2015 9.975 10.03 9.886 9.966 3,250 -0.01(-0.14%)
Apr 27, 2015 9.980 10.01 9.950 9.980 13,920 +0.04(+0.40%)
Apr 24, 2015 9.971 9.971 9.940 9.940 4,878 +0.03(+0.28%)
Apr 23, 2015 9.850 9.951 9.850 9.912 24,201 +0.08(+0.84%)
Apr 22, 2015 9.898 9.898 9.807 9.830 700 -0.03(-0.27%)
Apr 21, 2015 9.830 9.856 9.830 9.856 1,638 -0.09(-0.94%)
Apr 20, 2015 9.820 9.952 9.766 9.950 5,075 +0.15(+1.55%)
Apr 17, 2015 9.980 9.980 9.796 9.798 2,639 -0.17(-1.72%)
Apr 16, 2015 9.860 10.00 9.802 9.970 19,904 +0.23(+2.38%)
Apr 15, 2015 9.895 9.910 9.726 9.738 10,986 -0.16(-1.63%)
Apr 14, 2015 9.951 9.970 9.900 9.900 1,184 +0.01(+0.10%)
Apr 13, 2015 9.790 9.890 9.790 9.890 6,890 +0.08(+0.83%)
Apr 10, 2015 9.801 9.834 9.797 9.809 2,190 +0.03(+0.27%)
Apr 09, 2015 9.871 9.886 9.765 9.783 64,548 -0.17(-1.68%)
Apr 08, 2015 9.666 9.950 9.666 9.950 7,660 +0.39(+4.08%)
Apr 07, 2015 9.770 9.925 9.545 9.560 22,900 +0.09(+0.94%)
Apr 06, 2015 9.603 9.603 9.471 9.471 20,136 -0.17(-1.76%)
Apr 02, 2015 9.640 9.640 9.640 0 +0.24(+2.54%)
Apr 01, 2015 9.650 9.650 9.401 9.401 26,449 -0.35(-3.58%)
Mar 31, 2015 9.910 9.952 9.750 9.750 36,444 -0.19(-1.91%)
Mar 30, 2015 10.09 10.09 9.904 9.940 19,350 -0.21(-2.07%)
Mar 27, 2015 10.04 10.16 9.950 10.15 101,820 +0.11(+1.11%)
Mar 26, 2015 10.03 10.04 10.03 10.04 350 -0.28(-2.69%)
Mar 25, 2015 10.16 10.33 10.16 10.32 90,859 +0.16(+1.53%)
Mar 24, 2015 9.952 10.16 9.893 10.16 34,013 +0.20(+2.03%)
Mar 23, 2015 9.912 9.957 9.896 9.957 9,372 -0.02(-0.22%)
Mar 20, 2015 9.960 10.01 9.944 9.979 21,637 +0.12(+1.27%)
Mar 19, 2015 9.796 9.872 9.782 9.854 10,265 -0.04(-0.36%)
Mar 18, 2015 9.689 9.890 9.659 9.890 11,350 +0.12(+1.23%)
Mar 17, 2015 9.708 9.777 9.708 9.770 28,341 +0.06(+0.65%)
Mar 16, 2015 9.616 9.735 9.616 9.707 16,780 +0.18(+1.91%)
Mar 13, 2015 9.752 9.752 9.455 9.525 13,500 -0.23(-2.31%)
Mar 12, 2015 9.831 9.842 9.750 9.750 17,741 +0.03(+0.35%)
Mar 11, 2015 9.669 9.791 9.610 9.716 23,300 +0.13(+1.34%)
Mar 10, 2015 9.700 9.700 9.588 9.588 15,700 -0.14(-1.41%)
Mar 09, 2015 9.624 9.779 9.616 9.725 10,399 -0.04(-0.37%)
Mar 06, 2015 9.799 9.799 9.522 9.761 21,668 -0.19(-1.90%)
Mar 05, 2015 10.02 10.03 9.950 9.950 49,001 -0.03(-0.32%)
Mar 04, 2015 10.01 9.757 9.982 14,650 +0.12(+1.24%)
Mar 03, 2015 9.812 9.905 9.812 9.860 30,457 +0.09(+0.96%)
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.