Air Canada (OP: ACDVF )

18.61 USD +0.06 (+0.32%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 25.54 25.59 25.40 25.59 5,400 +0.39(+1.53%)
Feb 28, 2019 26.39 26.39 25.18 25.21 15,494 -0.91(-3.49%)
Feb 27, 2019 26.00 26.25 25.94 26.12 18,123 +0.35(+1.38%)
Feb 26, 2019 25.11 25.86 25.11 25.77 12,455 +0.35(+1.36%)
Feb 25, 2019 25.15 25.42 25.12 25.42 5,062 +0.33(+1.31%)
Feb 22, 2019 25.37 25.37 25.05 25.09 5,100 -0.07(-0.28%)
Feb 21, 2019 25.27 25.27 24.77 25.16 12,789 +0.27(+1.09%)
Feb 20, 2019 25.11 25.23 24.78 24.89 6,263 -0.10(-0.41%)
Feb 19, 2019 25.71 25.71 24.72 24.99 10,937 -0.02(-0.08%)
Feb 15, 2019 23.39 25.21 23.39 25.01 22,300 +1.09(+4.55%)
Feb 14, 2019 24.37 24.37 23.67 23.92 3,417 +0.23(+0.95%)
Feb 13, 2019 23.50 23.70 23.50 23.70 1,654 -0.35(-1.44%)
Feb 12, 2019 24.00 24.16 24.00 24.04 11,105 +0.35(+1.50%)
Feb 11, 2019 23.70 23.70 23.53 23.69 31,884 +0.06(+0.26%)
Feb 08, 2019 23.47 23.63 23.42 23.63 26,100 +0.40(+1.74%)
Feb 07, 2019 23.45 23.45 22.94 23.22 7,074 -0.43(-1.82%)
Feb 06, 2019 24.27 24.27 23.32 23.66 15,799 -0.01(-0.06%)
Feb 05, 2019 23.17 23.79 23.17 23.67 27,140 +0.63(+2.73%)
Feb 04, 2019 23.23 23.27 23.04 23.04 17,578 +0.10(+0.44%)
Feb 01, 2019 22.55 23.15 22.55 22.94 13,800 +0.27(+1.19%)
Jan 31, 2019 22.34 22.67 22.24 22.67 3,125 +0.36(+1.63%)
Jan 30, 2019 22.00 22.31 21.98 22.31 12,889 +0.53(+2.45%)
Jan 29, 2019 21.67 21.86 21.58 21.77 9,120 -0.04(-0.17%)
Jan 28, 2019 21.47 21.86 21.41 21.81 31,147 +0.19(+0.89%)
Jan 25, 2019 21.45 21.62 21.45 21.62 8,900 +0.34(+1.58%)
Jan 24, 2019 21.45 21.50 21.28 21.28 3,175 +0.36(+1.72%)
Jan 23, 2019 20.92 20.92 20.92 1 +0.00(+0.00%)
Jan 22, 2019 21.08 21.08 20.82 20.92 2,288 -0.35(-1.63%)
Jan 18, 2019 21.50 21.50 21.14 21.27 16,100 -0.24(-1.12%)
Jan 17, 2019 21.18 21.51 21.18 21.51 27,110 +0.36(+1.70%)
Jan 16, 2019 21.05 21.15 21.05 21.15 14,685 +0.30(+1.43%)
Jan 15, 2019 21.00 21.02 20.85 20.85 6,155 +0.04(+0.20%)
Jan 14, 2019 21.00 21.04 20.76 20.81 15,869 +0.31(+1.51%)
Jan 11, 2019 20.51 20.58 20.50 20.50 7,100 +0.33(+1.64%)
Jan 10, 2019 19.85 20.17 19.85 20.17 1,200 -0.10(-0.50%)
Jan 09, 2019 20.15 20.31 20.15 20.27 13,080 +0.26(+1.30%)
Jan 08, 2019 20.22 20.22 19.72 20.01 4,710 +0.09(+0.43%)
Jan 07, 2019 20.01 20.03 19.82 19.93 12,991 +0.03(+0.14%)
Jan 04, 2019 19.10 19.91 19.01 19.90 6,400 +1.32(+7.08%)
Jan 03, 2019 18.95 18.95 18.55 18.58 22,829 -0.38(-2.01%)
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.