Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Air Canada
(OP:
ACDVF
)
12.04
UNCHANGED
Streaming Delayed Price
Updated: 3:55 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
9.539
9.590
9.499
9.510
10,952
-0.03(-0.32%)
Apr 27, 2017
9.721
9.721
9.520
9.541
50,704
-0.30(-3.05%)
Apr 26, 2017
9.911
9.911
9.841
9.841
2,875
-0.10(-1.01%)
Apr 25, 2017
9.910
9.962
9.910
9.941
10,430
+0.08(+0.81%)
Apr 24, 2017
9.741
9.890
9.741
9.861
10,452
+0.20(+2.10%)
Apr 21, 2017
9.700
9.700
9.630
9.658
10,750
-0.11(-1.15%)
Apr 20, 2017
9.793
9.801
9.737
9.771
11,317
-0.03(-0.31%)
Apr 19, 2017
9.875
9.875
9.801
9.801
6,005
-0.14(-1.41%)
Apr 18, 2017
9.910
9.969
9.871
9.941
16,773
-0.06(-0.59%)
Apr 17, 2017
9.941
10.01
9.931
10.00
8,121
+0.16(+1.62%)
Apr 13, 2017
9.950
9.950
9.841
9.841
4,651
-0.02(-0.20%)
Apr 12, 2017
9.990
9.990
9.851
9.861
8,460
-0.05(-0.50%)
Apr 11, 2017
9.890
9.986
9.890
9.911
3,830
-0.03(-0.30%)
Apr 10, 2017
9.871
10.00
9.871
9.941
9,297
+0.09(+0.91%)
Apr 07, 2017
9.870
9.950
9.831
9.851
66,460
+0.01(+0.10%)
Apr 06, 2017
9.821
9.880
9.801
9.841
9,840
-0.06(-0.60%)
Apr 05, 2017
9.990
10.04
9.900
9.900
25,994
-0.06(-0.60%)
Apr 04, 2017
10.04
10.04
9.960
9.960
4,175
-0.23(-2.25%)
Apr 03, 2017
10.36
10.36
10.19
10.19
2,100
-0.20(-1.93%)
Mar 31, 2017
10.25
10.52
10.25
10.39
8,000
+0.00(+0.02%)
Mar 30, 2017
10.50
10.50
10.38
10.39
12,600
+0.10(+0.93%)
Mar 29, 2017
10.28
10.29
10.22
10.29
11,100
-0.06(-0.55%)
Mar 28, 2017
10.26
10.37
10.23
10.35
85,131
+0.24(+2.37%)
Mar 27, 2017
9.721
10.11
9.690
10.11
33,255
+0.11(+1.10%)
Mar 24, 2017
9.911
10.00
9.911
10.00
10,099
+0.08(+0.83%)
Mar 23, 2017
9.860
9.918
9.850
9.918
13,967
+0.29(+2.99%)
Mar 22, 2017
9.617
9.640
9.550
9.630
12,375
-0.13(-1.32%)
Mar 21, 2017
10.16
10.17
9.748
9.759
18,860
-0.34(-3.38%)
Mar 20, 2017
10.18
10.25
10.02
10.10
20,119
-0.11(-1.08%)
Mar 17, 2017
10.35
10.35
10.20
10.21
36,190
-0.04(-0.39%)
Mar 16, 2017
10.15
10.28
10.15
10.25
13,200
+0.23(+2.29%)
Mar 15, 2017
9.918
10.02
9.859
10.02
8,473
+0.09(+0.94%)
Mar 14, 2017
9.870
9.930
9.861
9.928
19,045
+0.03(+0.26%)
Mar 13, 2017
9.891
9.910
9.860
9.902
6,650
-0.03(-0.28%)
Mar 10, 2017
9.930
9.938
9.900
9.930
2,483
+0.23(+2.37%)
Mar 09, 2017
9.800
9.800
9.678
9.700
22,634
+0.02(+0.25%)
Mar 08, 2017
9.839
9.839
9.669
9.676
12,192
-0.17(-1.74%)
Mar 07, 2017
9.980
9.980
9.814
9.847
21,296
-0.28(-2.72%)
Mar 06, 2017
10.18
10.27
10.10
10.12
31,620
-0.13(-1.24%)
Mar 03, 2017
10.09
10.25
10.09
10.25
32,550
+0.08(+0.79%)
Mar 02, 2017
10.47
10.47
10.17
10.17
13,470
-0.33(-3.14%)
Mar 01, 2017
10.28
10.50
10.28
10.50
10,450
+0.40(+3.96%)
Feb 28, 2017
10.15
10.16
10.10
10.10
4,575
-0.13(-1.26%)
Feb 27, 2017
10.09
10.23
10.04
10.23
12,968
+0.04(+0.35%)
Feb 24, 2017
10.44
10.47
10.16
10.19
11,767
-0.29(-2.74%)
Feb 23, 2017
10.55
10.68
10.39
10.48
21,050
+0.05(+0.49%)
Feb 22, 2017
10.19
10.49
10.19
10.43
10,390
+0.15(+1.46%)
Feb 21, 2017
9.951
10.28
9.931
10.28
15,360
+0.22(+2.23%)
Feb 17, 2017
10.06
10.06
10.06
0
-0.96(-8.75%)
Feb 16, 2017
10.96
11.06
10.96
11.02
76,545
+0.15(+1.37%)
Feb 15, 2017
10.69
10.87
10.69
10.87
20,027
+0.19(+1.77%)
Feb 14, 2017
10.74
10.74
10.64
10.68
6,802
-0.01(-0.10%)
Feb 13, 2017
10.43
10.70
10.43
10.69
8,630
+0.32(+3.10%)
Feb 10, 2017
10.32
10.41
10.32
10.37
6,601
+0.16(+1.57%)
Feb 09, 2017
10.25
10.25
10.21
10.21
7,000
+0.11(+1.09%)
Feb 08, 2017
10.15
10.15
10.00
10.10
10,969
-0.10(-0.97%)
Feb 07, 2017
10.31
10.31
10.13
10.20
12,810
-0.11(-1.08%)
Feb 06, 2017
10.40
10.41
10.31
10.31
4,229
-0.18(-1.75%)
Feb 03, 2017
10.47
10.49
10.44
10.49
4,541
+0.11(+1.10%)
Feb 02, 2017
10.42
10.42
10.38
10.38
1,041
+0.12(+1.17%)
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
.