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 (%)
Dec 29, 2017 20.57 20.57 20.57 0 +0.07(+0.35%)
Dec 28, 2017 20.39 20.53 20.39 20.50 9,372 +0.21(+1.03%)
Dec 27, 2017 20.17 20.31 20.16 20.29 12,964 -0.23(-1.12%)
Dec 26, 2017 19.03 20.52 19.03 20.52 2,355 +0.49(+2.44%)
Dec 22, 2017 19.85 20.03 19.85 20.03 1,742 -0.13(-0.64%)
Dec 21, 2017 19.81 20.28 19.77 20.16 15,115 +0.35(+1.77%)
Dec 20, 2017 19.99 20.00 19.81 19.81 1,865 +0.01(+0.04%)
Dec 19, 2017 19.95 20.08 19.80 19.80 1,490 -0.21(-1.04%)
Dec 18, 2017 19.83 20.06 19.83 20.01 2,389 +0.16(+0.83%)
Dec 15, 2017 19.75 20.00 19.75 19.85 11,348 +0.09(+0.48%)
Dec 14, 2017 19.64 19.77 19.62 19.75 2,752 -0.01(-0.03%)
Dec 13, 2017 20.03 20.12 19.74 19.76 28,209 +0.01(+0.06%)
Dec 12, 2017 19.63 20.16 19.63 19.75 75,377 +0.02(+0.09%)
Dec 11, 2017 19.80 19.93 19.80 19.73 44,267 -0.17(-0.86%)
Dec 08, 2017 19.28 20.00 19.28 19.90 56,789 +0.76(+3.96%)
Dec 07, 2017 19.24 19.38 18.99 19.14 5,783 -0.12(-0.64%)
Dec 06, 2017 19.16 19.27 19.01 19.27 3,182 +0.03(+0.14%)
Dec 05, 2017 19.53 19.63 19.24 19.24 2,811 -0.37(-1.89%)
Dec 04, 2017 19.19 19.19 19.19 19.61 16,141 +0.46(+2.39%)
Dec 01, 2017 19.43 19.43 19.00 19.15 13,348 +0.09(+0.48%)
Nov 30, 2017 18.66 19.17 18.56 19.06 138,932 +0.50(+2.70%)
Nov 29, 2017 18.73 18.76 18.36 18.56 6,757 -0.33(-1.77%)
Nov 28, 2017 19.12 19.12 18.67 18.89 5,935 -0.55(-2.83%)
Nov 27, 2017 19.33 19.50 19.29 19.44 9,328 -0.01(-0.03%)
Nov 24, 2017 19.43 19.45 19.28 19.45 7,888 -0.30(-1.53%)
Nov 22, 2017 19.68 19.77 19.68 19.75 4,969 +0.16(+0.83%)
Nov 21, 2017 19.62 20.15 19.58 19.59 2,900 +0.19(+0.98%)
Nov 20, 2017 19.30 19.76 19.09 19.40 53,143 +0.30(+1.57%)
Nov 17, 2017 18.63 19.30 18.63 19.10 34,584 +0.44(+2.33%)
Nov 16, 2017 18.65 18.71 18.59 18.66 6,370 +0.19(+1.05%)
Nov 15, 2017 17.94 18.59 17.87 18.47 10,504 +0.42(+2.33%)
Nov 14, 2017 17.81 18.25 17.81 18.05 7,979 +0.30(+1.69%)
Nov 13, 2017 17.50 17.79 17.28 17.75 24,886 -0.25(-1.37%)
Nov 10, 2017 18.43 18.43 17.65 18.00 13,510 -0.51(-2.77%)
Nov 09, 2017 18.73 18.73 18.47 18.51 5,745 -0.24(-1.28%)
Nov 08, 2017 18.78 18.84 18.59 18.75 3,917 +0.08(+0.43%)
Nov 07, 2017 18.86 18.89 18.40 18.67 16,179 -0.20(-1.05%)
Nov 06, 2017 19.11 19.11 18.72 18.87 26,825 -0.62(-3.19%)
Nov 03, 2017 19.39 19.61 19.39 19.49 8,651 +0.34(+1.78%)
Nov 02, 2017 19.13 19.18 18.99 19.15 21,869 +0.45(+2.41%)
Nov 01, 2017 19.78 19.78 18.33 18.70 30,931 -1.10(-5.56%)
Oct 31, 2017 20.00 20.04 19.68 19.80 65,896 -0.03(-0.15%)
Oct 30, 2017 20.39 20.46 19.83 19.83 9,432 -0.67(-3.27%)
Oct 27, 2017 21.04 21.04 20.41 20.50 14,325 -0.73(-3.44%)
Oct 26, 2017 20.18 21.23 20.18 21.23 25,036 +0.91(+4.48%)
Oct 25, 2017 20.93 20.93 19.64 20.32 34,809 -0.49(-2.35%)
Oct 24, 2017 21.14 21.15 20.71 20.81 7,324 +0.00(+0.00%)
Oct 23, 2017 20.94 20.94 20.76 20.81 23,783 +0.01(+0.03%)
Oct 20, 2017 21.15 21.26 20.80 20.80 3,237 -0.49(-2.30%)
Oct 19, 2017 21.21 21.76 20.78 21.29 11,303 -0.01(-0.03%)
Oct 18, 2017 21.75 21.75 21.25 21.30 2,925 -0.29(-1.34%)
Oct 17, 2017 21.82 21.82 21.50 21.59 12,453 -0.28(-1.30%)
Oct 16, 2017 22.12 22.16 21.87 21.87 4,647 -0.30(-1.34%)
Oct 13, 2017 22.50 22.50 21.57 22.17 11,978 -0.10(-0.44%)
Oct 12, 2017 22.53 22.83 22.25 22.27 11,659 -0.13(-0.58%)
Oct 11, 2017 21.92 22.40 21.92 22.40 11,154 +0.47(+2.14%)
Oct 10, 2017 21.57 22.06 21.57 21.93 10,179 +0.36(+1.67%)
Oct 09, 2017 21.45 21.57 21.45 21.57 1,000 +0.24(+1.13%)
Oct 06, 2017 21.23 21.33 21.07 21.33 60,297 +0.08(+0.38%)
Oct 05, 2017 20.80 21.42 20.78 21.25 9,215 +0.39(+1.86%)
Oct 04, 2017 21.25 21.25 20.86 20.86 20,040 -0.42(-1.97%)
Oct 03, 2017 21.15 21.33 21.15 21.28 2,598 +0.28(+1.33%)
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.