Air Canada (OP: ACDVF )

17.55 USD +0.37 (+2.15%)
Streaming Delayed Price Updated: 3:48 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 7.236 7.278 6.833 6.833 11,180 -0.32(-4.43%)
Jul 28, 2016 7.130 7.170 7.106 7.150 20,450 +0.15(+2.13%)
Jul 27, 2016 7.216 7.216 7.001 7.001 10,700 -0.06(-0.83%)
Jul 26, 2016 7.059 7.059 7.059 7.059 700 -0.17(-2.35%)
Jul 22, 2016 7.229 7.229 7.229 0 +0.10(+1.33%)
Jul 21, 2016 7.082 7.134 7.074 7.134 3,000 -0.06(-0.89%)
Jul 20, 2016 7.261 7.261 7.198 7.198 5,432 -0.11(-1.54%)
Jul 19, 2016 7.400 7.400 7.275 7.310 3,892 -0.12(-1.58%)
Jul 18, 2016 7.396 7.428 7.392 7.428 1,600 +0.09(+1.19%)
Jul 15, 2016 7.400 7.400 7.316 7.340 21,103 -0.13(-1.73%)
Jul 14, 2016 7.400 7.469 7.382 7.469 1,550 +0.16(+2.18%)
Jul 13, 2016 7.310 7.310 7.310 7.310 2,000 +0.10(+1.33%)
Jul 12, 2016 7.010 7.214 7.010 7.214 4,195 +0.26(+3.80%)
Jul 11, 2016 6.950 6.950 6.950 6.950 670 +0.11(+1.62%)
Jul 08, 2016 6.839 6.839 6.839 6.839 3,665 +0.20(+2.95%)
Jul 07, 2016 6.637 6.643 28,501 -0.17(-2.45%)
Jul 05, 2016 6.810 6.810 6.810 6.810 1,425 +0.00(+0.00%)
Jul 01, 2016 6.810 6.810 6.810 0 +0.02(+0.26%)
Jun 30, 2016 6.797 6.797 6.793 6.793 1,300 +0.09(+1.28%)
Jun 29, 2016 6.577 6.707 6.570 6.707 9,200 +0.26(+4.01%)
Jun 28, 2016 6.552 6.553 6.442 6.448 87,272 +0.10(+1.54%)
Jun 27, 2016 6.844 6.844 6.300 6.350 6,649 -0.75(-10.51%)
Jun 24, 2016 7.013 7.114 7.000 7.096 28,412 -0.26(-3.56%)
Jun 22, 2016 7.358 7.358 7.358 0 -0.04(-0.55%)
Jun 21, 2016 7.450 7.450 7.399 7.399 2,675 -0.00(-0.02%)
Jun 20, 2016 7.405 7.417 7.368 7.400 9,462 +0.23(+3.21%)
Jun 17, 2016 7.168 7.173 7.168 7.170 23,200 +0.07(+0.97%)
Jun 16, 2016 7.104 7.108 7.096 7.101 121,400 -0.27(-3.68%)
Jun 15, 2016 7.430 7.490 7.372 7.372 11,070 +0.13(+1.81%)
Jun 14, 2016 7.210 7.241 7.210 7.241 1,408 -0.32(-4.22%)
Jun 13, 2016 7.580 7.580 7.560 7.560 45,004 -0.16(-2.03%)
Jun 10, 2016 7.970 7.970 7.716 7.717 9,400 -0.26(-3.29%)
Jun 09, 2016 8.053 8.053 7.980 7.980 800 +0.02(+0.25%)
Jun 08, 2016 8.140 8.140 7.960 7.960 40,342 -0.04(-0.50%)
Jun 07, 2016 7.650 8.005 7.650 8.000 20,125 +0.41(+5.40%)
Jun 06, 2016 7.496 7.590 7.496 7.590 417 +0.10(+1.34%)
Jun 03, 2016 7.500 7.500 7.410 7.490 39,100 +0.07(+0.94%)
Jun 02, 2016 7.392 7.420 7.392 7.420 3,500 +0.02(+0.27%)
Jun 01, 2016 7.333 7.400 7.333 7.400 1,070 +0.02(+0.21%)
May 31, 2016 7.478 7.478 7.385 7.385 3,940 -0.04(-0.51%)
May 27, 2016 7.423 7.423 7.423 0 -0.05(-0.63%)
May 26, 2016 7.452 7.470 7.452 7.470 2,590 +0.10(+1.36%)
May 25, 2016 7.310 7.379 7.310 7.370 2,910 +0.10(+1.44%)
May 24, 2016 7.200 7.265 7.200 7.265 9,900 +0.08(+1.05%)
May 23, 2016 7.190 7.190 7.190 7.190 100 -0.06(-0.77%)
May 20, 2016 7.250 7.278 7.220 7.246 2,543 +0.11(+1.48%)
May 19, 2016 7.066 7.140 7.062 7.140 5,414 -0.12(-1.72%)
May 18, 2016 7.300 7.398 7.265 7.265 4,020 -0.13(-1.70%)
May 17, 2016 7.390 7.390 7.390 7.390 380 -0.07(-0.93%)
May 16, 2016 7.420 7.460 7.406 7.460 100,815 +0.12(+1.62%)
May 12, 2016 7.341 7.341 7.341 0 -0.24(-3.21%)
May 11, 2016 7.460 7.584 7.421 7.584 9,100 +0.14(+1.93%)
May 10, 2016 7.480 7.480 7.440 7.440 2,412 +0.18(+2.48%)
May 09, 2016 7.487 7.487 7.260 7.260 12,700 -0.24(-3.20%)
May 06, 2016 7.476 7.570 7.476 7.500 150,906 +0.13(+1.75%)
May 05, 2016 7.362 7.378 7.362 7.371 7,777 -0.18(-2.37%)
May 04, 2016 7.406 7.590 7.406 7.550 48,382 +0.01(+0.17%)
May 03, 2016 7.780 7.780 7.535 7.537 42,489 -0.29(-3.73%)
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.