Air Canada (OP: ACDVF )

16.25 USD -0.16 (-0.98%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 29.65 29.65 29.33 29.56 4,700 -0.32(-1.07%)
May 30, 2019 30.32 30.44 29.87 29.88 10,471 -0.35(-1.15%)
May 29, 2019 30.37 30.40 29.93 30.23 6,338 +0.05(+0.17%)
May 28, 2019 31.20 31.20 30.13 30.17 21,755 +0.01(+0.03%)
May 24, 2019 29.51 30.17 29.51 30.17 1,600 +0.85(+2.89%)
May 23, 2019 29.25 29.59 28.95 29.32 2,537 -0.43(-1.43%)
May 22, 2019 30.42 30.42 29.75 29.75 2,446 -0.65(-2.12%)
May 21, 2019 30.40 30.64 30.39 30.39 1,556 +1.14(+3.90%)
May 20, 2019 29.50 29.50 28.83 29.25 4,107 -0.86(-2.86%)
May 17, 2019 29.83 30.12 29.83 30.11 900 +0.07(+0.25%)
May 16, 2019 29.50 30.36 29.43 30.04 9,471 +1.09(+3.75%)
May 15, 2019 29.39 29.39 28.64 28.95 3,525 +0.04(+0.13%)
May 14, 2019 28.21 28.95 28.06 28.91 4,350 +0.75(+2.65%)
May 13, 2019 27.66 28.23 27.37 28.17 31,120 +1.18(+4.37%)
May 10, 2019 26.56 26.99 26.41 26.99 13,000 +0.22(+0.82%)
May 09, 2019 26.59 26.77 26.54 26.77 8,536 -0.19(-0.72%)
May 08, 2019 26.55 27.04 26.48 26.96 7,455 +0.72(+2.73%)
May 07, 2019 26.25 26.75 26.12 26.25 6,056 -0.04(-0.16%)
May 06, 2019 25.87 26.30 25.87 26.29 7,427 +1.33(+5.33%)
May 03, 2019 24.12 25.00 24.12 24.96 9,000 +0.96(+4.00%)
May 02, 2019 24.25 24.32 24.00 24.00 1,035 -0.40(-1.63%)
May 01, 2019 24.04 24.76 24.04 24.40 4,290 +0.36(+1.49%)
Apr 30, 2019 23.77 24.05 23.73 24.04 1,522 +0.41(+1.72%)
Apr 29, 2019 23.49 23.68 23.49 23.63 18,200 +0.06(+0.25%)
Apr 26, 2019 23.97 23.97 23.57 23.57 3,400 -0.23(-0.97%)
Apr 25, 2019 23.30 23.87 23.24 23.80 48,690 +0.44(+1.88%)
Apr 24, 2019 23.45 23.50 23.36 23.36 2,252 -0.16(-0.68%)
Apr 23, 2019 23.90 23.90 23.52 23.52 6,553 -0.51(-2.13%)
Apr 22, 2019 24.22 24.29 24.01 24.03 7,162 -0.27(-1.12%)
Apr 18, 2019 24.12 24.41 24.12 24.30 4,200 +0.25(+1.05%)
Apr 17, 2019 24.01 24.12 23.95 24.05 3,736 +0.14(+0.59%)
Apr 16, 2019 23.90 23.91 23.88 23.91 4,375 +0.02(+0.10%)
Apr 15, 2019 23.91 23.91 23.89 23.89 1,618 -0.51(-2.11%)
Apr 12, 2019 24.52 24.52 24.40 24.40 1,400 -0.07(-0.27%)
Apr 11, 2019 24.38 24.52 24.38 24.46 4,522 +0.04(+0.16%)
Apr 10, 2019 24.16 24.42 24.16 24.42 3,429 +0.10(+0.43%)
Apr 09, 2019 24.66 24.66 24.26 24.32 8,450 -0.30(-1.22%)
Apr 08, 2019 24.62 24.63 24.21 24.62 84,045 -0.02(-0.08%)
Apr 05, 2019 24.96 24.96 24.63 24.64 2,900 +0.05(+0.20%)
Apr 04, 2019 24.87 24.87 24.59 24.59 1,310 -0.78(-3.07%)
Apr 03, 2019 25.55 25.55 25.30 25.37 8,120 +0.10(+0.40%)
Apr 02, 2019 25.28 25.28 24.73 25.27 6,275 +0.08(+0.32%)
Apr 01, 2019 24.25 25.19 24.25 25.19 16,736 +1.08(+4.48%)
Mar 29, 2019 24.27 24.31 24.08 24.11 23,000 +0.04(+0.19%)
Mar 28, 2019 24.11 24.18 24.06 24.06 4,200 +0.06(+0.25%)
Mar 27, 2019 24.11 24.11 23.77 24.00 6,757 +0.20(+0.82%)
Mar 26, 2019 23.22 23.80 23.22 23.80 2,156 +0.77(+3.33%)
Mar 25, 2019 23.20 23.35 23.04 23.04 5,652 -0.61(-2.57%)
Mar 22, 2019 23.40 23.65 23.24 23.65 5,700 +0.09(+0.39%)
Mar 21, 2019 23.66 23.66 23.50 23.56 3,349 -0.33(-1.39%)
Mar 20, 2019 23.61 23.89 23.54 23.89 24,940 +0.02(+0.07%)
Mar 19, 2019 23.81 23.92 23.67 23.87 3,950 +0.32(+1.37%)
Mar 18, 2019 23.36 23.69 23.35 23.55 4,881 -0.51(-2.12%)
Mar 15, 2019 23.58 24.15 23.49 24.06 10,000 +0.12(+0.52%)
Mar 14, 2019 23.90 23.95 23.45 23.93 11,219 -0.13(-0.55%)
Mar 13, 2019 24.47 24.51 23.60 24.07 16,492 -0.04(-0.17%)
Mar 12, 2019 24.70 24.70 24.00 24.11 12,493 -0.79(-3.18%)
Mar 11, 2019 24.64 24.90 24.64 24.90 6,800 +0.25(+1.01%)
Mar 08, 2019 24.50 24.84 24.50 24.65 2,000 +0.16(+0.65%)
Mar 07, 2019 24.21 24.49 24.01 24.49 3,086 -0.02(-0.09%)
Mar 06, 2019 24.80 24.80 24.49 24.51 16,990 -0.33(-1.32%)
Mar 05, 2019 24.98 24.98 24.69 24.84 7,136 -0.30(-1.18%)
Mar 04, 2019 25.57 25.57 25.13 25.14 4,501 -0.46(-1.79%)
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.