Air Canada (OP: ACDVF )

17.18 USD +0.30 (+1.76%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 21.78 22.05 21.73 21.85 80,500 +0.29(+1.33%)
Nov 29, 2018 21.22 21.56 21.22 21.56 73,035 +0.38(+1.80%)
Nov 28, 2018 21.08 21.18 20.79 21.18 6,435 +0.40(+1.95%)
Nov 27, 2018 20.88 21.16 20.77 20.77 31,368 +0.05(+0.23%)
Nov 26, 2018 20.00 20.89 20.00 20.73 65,979 +1.09(+5.52%)
Nov 23, 2018 19.65 19.65 19.64 19.64 200 +0.17(+0.86%)
Nov 21, 2018 19.47 19.47 19.47 0 +0.85(+4.57%)
Nov 20, 2018 18.62 18.83 18.62 18.62 5,565 -0.39(-2.05%)
Nov 19, 2018 19.10 19.10 19.01 19.01 603 -0.29(-1.49%)
Nov 16, 2018 19.62 19.62 19.30 19.30 5,300 -0.46(-2.32%)
Nov 15, 2018 19.95 19.95 19.33 19.76 7,654 -0.05(-0.26%)
Nov 14, 2018 20.19 20.20 19.78 19.81 14,305 -0.90(-4.33%)
Nov 13, 2018 20.25 20.73 20.25 20.71 4,074 +0.53(+2.62%)
Nov 12, 2018 19.97 20.18 19.75 20.18 2,965 +0.03(+0.14%)
Nov 09, 2018 20.01 20.17 19.99 20.15 7,700 -0.15(-0.74%)
Nov 08, 2018 20.24 20.31 20.24 20.30 1,600 -0.11(-0.52%)
Nov 07, 2018 20.50 20.51 20.41 20.41 13,680 +0.38(+1.91%)
Nov 06, 2018 20.27 20.27 20.02 20.02 3,169 -0.28(-1.36%)
Nov 05, 2018 20.24 20.30 20.24 20.30 4,033 -0.07(-0.37%)
Nov 02, 2018 20.37 20.37 20.37 20.37 500 +0.59(+3.01%)
Nov 01, 2018 19.74 19.78 19.34 19.78 560 +0.77(+4.05%)
Oct 31, 2018 18.67 19.01 18.67 19.01 8,096 +1.18(+6.64%)
Oct 30, 2018 17.96 18.06 17.79 17.83 3,349 -0.21(-1.18%)
Oct 29, 2018 18.78 18.82 17.95 18.04 4,753 -0.41(-2.20%)
Oct 26, 2018 18.23 18.46 17.95 18.44 17,700 +0.13(+0.71%)
Oct 25, 2018 18.19 18.31 18.18 18.31 31,645 +0.67(+3.82%)
Oct 24, 2018 18.44 18.44 17.64 17.64 7,648 -1.16(-6.18%)
Oct 23, 2018 17.81 18.80 17.55 18.80 38,300 +0.39(+2.15%)
Oct 22, 2018 18.41 18.41 18.41 26 +0.00(+0.00%)
Oct 19, 2018 18.37 18.69 18.37 18.41 2,300 -1.10(-5.63%)
Oct 18, 2018 19.50 19.50 19.50 1 +0.00(+0.00%)
Oct 16, 2018 19.50 19.50 19.50 0 +0.62(+3.29%)
Oct 15, 2018 18.62 18.88 18.62 18.88 958 +0.27(+1.44%)
Oct 12, 2018 18.61 18.61 18.61 18.61 2,200 +0.06(+0.32%)
Oct 11, 2018 18.17 18.75 17.78 18.55 31,695 +0.16(+0.85%)
Oct 10, 2018 19.52 19.52 18.38 18.40 9,789 -0.69(-3.63%)
Oct 09, 2018 18.93 19.19 18.93 19.09 1,577 -1.41(-6.88%)
Oct 08, 2018 20.64 20.64 18.53 20.50 1,900 +0.90(+4.62%)
Oct 05, 2018 19.81 20.00 19.27 19.60 3,200 +0.15(+0.75%)
Oct 04, 2018 19.79 19.85 19.25 19.45 33,055 -0.45(-2.24%)
Oct 03, 2018 20.01 20.23 19.90 19.90 4,378 -0.31(-1.55%)
Oct 02, 2018 20.30 20.76 19.61 20.21 21,410 -0.25(-1.24%)
Oct 01, 2018 21.84 22.00 20.46 20.46 34,158 -0.78(-3.69%)
Sep 28, 2018 21.30 21.35 21.24 21.25 8,900 -0.15(-0.70%)
Sep 27, 2018 21.24 21.43 21.23 21.40 9,010 +0.15(+0.73%)
Sep 26, 2018 21.21 21.50 21.01 21.24 6,730 -0.00(-0.02%)
Sep 25, 2018 21.69 21.69 20.99 21.24 14,380 -0.56(-2.55%)
Sep 24, 2018 21.51 21.80 21.50 21.80 6,575 -0.07(-0.30%)
Sep 21, 2018 21.66 22.00 21.50 21.87 15,800 +0.47(+2.18%)
Sep 20, 2018 21.29 21.40 21.25 21.40 23,516 +0.17(+0.80%)
Sep 19, 2018 21.05 21.23 20.96 21.23 5,114 +0.18(+0.84%)
Sep 18, 2018 20.73 21.07 20.73 21.05 5,635 +0.21(+1.02%)
Sep 17, 2018 20.84 21.11 20.84 20.84 22,100 -0.16(-0.76%)
Sep 14, 2018 20.58 21.00 20.58 21.00 1,200 +0.43(+2.11%)
Sep 13, 2018 21.00 21.16 20.57 20.57 12,144 -0.34(-1.64%)
Sep 12, 2018 21.00 21.25 20.91 20.91 44,795 +0.11(+0.52%)
Sep 11, 2018 20.72 20.81 20.72 20.80 943 +0.42(+2.06%)
Sep 10, 2018 20.32 20.43 20.29 20.38 4,800 +0.09(+0.46%)
Sep 07, 2018 20.32 20.50 20.23 20.29 4,900 -0.04(-0.20%)
Sep 06, 2018 20.20 20.40 20.20 20.33 31,869 +0.13(+0.65%)
Sep 05, 2018 20.00 20.21 19.72 20.20 29,007 +0.05(+0.23%)
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.