Air Canada (OP: ACDVF )

20.50 USD +0.69 (+3.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 21.22 21.22 20.72 20.84 41,119 -0.22(-1.05%)
Mar 30, 2021 20.50 21.40 20.50 21.06 924,356 +0.31(+1.49%)
Mar 29, 2021 21.07 21.20 20.60 20.75 412,344 -0.33(-1.58%)
Mar 26, 2021 21.20 21.25 20.77 21.08 81,300 -0.12(-0.58%)
Mar 25, 2021 20.74 21.36 20.49 21.21 59,176 +0.22(+1.03%)
Mar 24, 2021 21.26 21.72 20.97 20.99 70,627 +0.49(+2.39%)
Mar 23, 2021 21.00 21.34 20.34 20.50 571,282 -0.85(-4.00%)
Mar 22, 2021 23.26 23.26 21.32 21.35 995,508 -0.80(-3.59%)
Mar 19, 2021 21.87 22.37 21.23 22.15 182,300 +0.08(+0.36%)
Mar 18, 2021 23.00 23.53 22.05 22.07 406,461 -0.96(-4.17%)
Mar 17, 2021 23.02 23.32 22.57 23.03 87,783 -0.12(-0.52%)
Mar 16, 2021 24.00 24.00 22.92 23.15 343,828 -0.75(-3.14%)
Mar 15, 2021 24.00 24.82 23.85 23.90 1,409,348 +0.01(+0.04%)
Mar 12, 2021 23.30 23.98 22.99 23.89 523,400 +0.26(+1.09%)
Mar 11, 2021 23.00 23.86 22.89 23.63 533,852 +0.88(+3.88%)
Mar 10, 2021 21.52 22.75 21.52 22.75 239,568 +0.94(+4.31%)
Mar 09, 2021 22.14 22.31 21.74 21.81 47,290 -0.24(-1.09%)
Mar 08, 2021 21.75 22.10 20.96 22.05 114,112 +0.81(+3.80%)
Mar 05, 2021 21.55 21.55 20.03 21.24 133,800 +0.08(+0.39%)
Mar 04, 2021 21.99 21.99 20.34 21.16 109,682 -0.43(-2.00%)
Mar 03, 2021 21.00 21.80 21.00 21.59 135,915 +0.64(+3.06%)
Mar 02, 2021 19.84 21.11 19.84 20.95 324,026 +0.17(+0.83%)
Mar 01, 2021 20.43 21.20 20.30 20.78 152,222 +1.02(+5.15%)
Feb 26, 2021 20.00 20.48 19.13 19.76 108,900 -0.14(-0.70%)
Feb 25, 2021 21.31 21.49 19.84 19.90 446,885 -1.20(-5.69%)
Feb 24, 2021 20.07 21.10 20.07 21.10 263,143 +1.06(+5.29%)
Feb 23, 2021 19.80 20.88 18.86 20.04 241,833 +0.21(+1.06%)
Feb 22, 2021 19.09 20.21 19.00 19.83 200,803 +0.80(+4.21%)
Feb 19, 2021 19.00 19.26 18.39 19.03 145,600 +0.66(+3.59%)
Feb 18, 2021 19.00 19.00 17.81 18.37 61,495 -0.18(-0.97%)
Feb 17, 2021 18.48 18.85 18.10 18.55 107,137 +0.10(+0.54%)
Feb 16, 2021 18.05 18.52 17.70 18.45 233,582 +0.90(+5.11%)
Feb 12, 2021 17.05 17.60 16.76 17.55 178,900 +0.80(+4.80%)
Feb 11, 2021 16.59 16.76 16.43 16.75 61,579 +0.16(+0.99%)
Feb 10, 2021 16.99 17.00 16.54 16.59 211,436 -0.32(-1.92%)
Feb 09, 2021 16.85 16.97 16.59 16.91 92,517 -0.09(-0.53%)
Feb 08, 2021 17.30 17.35 16.83 17.00 148,067 -0.15(-0.87%)
Feb 05, 2021 16.59 17.86 16.59 17.15 124,500 +0.20(+1.18%)
Feb 04, 2021 17.14 17.30 16.91 16.95 198,350 -0.13(-0.74%)
Feb 03, 2021 16.10 17.11 16.10 17.08 123,264 +0.44(+2.63%)
Feb 02, 2021 17.05 17.05 16.12 16.64 104,529 +0.71(+4.46%)
Feb 01, 2021 15.35 16.25 15.00 15.93 120,171 +0.24(+1.54%)
Jan 29, 2021 16.23 16.50 15.15 15.69 339,700 -0.74(-4.51%)
Jan 28, 2021 16.02 16.74 15.38 16.43 208,624 +0.83(+5.35%)
Jan 27, 2021 16.00 16.10 15.52 15.60 283,674 -0.47(-2.95%)
Jan 26, 2021 16.44 16.80 16.02 16.07 221,609 -0.31(-1.91%)
Jan 25, 2021 17.09 18.16 16.21 16.38 239,592 -1.00(-5.74%)
Jan 22, 2021 17.36 17.43 17.15 17.38 93,700 -0.06(-0.36%)
Jan 21, 2021 18.07 18.10 17.26 17.44 148,105 -0.69(-3.79%)
Jan 20, 2021 18.29 18.52 18.10 18.13 296,573 +0.04(+0.22%)
Jan 19, 2021 18.24 18.29 18.00 18.09 109,490 +0.09(+0.50%)
Jan 15, 2021 18.57 18.60 17.98 18.00 79,100 -0.86(-4.53%)
Jan 14, 2021 18.16 19.25 18.12 18.86 157,007 +0.79(+4.39%)
Jan 13, 2021 18.10 18.18 17.85 18.06 57,744 -0.20(-1.08%)
Jan 12, 2021 17.50 18.26 17.50 18.26 57,249 +0.76(+4.34%)
Jan 11, 2021 18.00 18.05 17.45 17.50 49,101 -0.50(-2.78%)
Jan 08, 2021 18.19 18.50 17.81 18.00 159,200 -0.30(-1.65%)
Jan 07, 2021 18.06 18.42 17.95 18.30 78,427 +0.36(+1.98%)
Jan 06, 2021 18.33 18.43 17.75 17.95 81,904 -0.23(-1.28%)
Jan 05, 2021 17.11 18.35 17.11 18.18 195,693 +0.88(+5.06%)
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.