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
)
11.82
-0.22 (-1.83%)
Streaming Delayed Price
Updated: 3:55 PM EDT, Sep 20, 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 (%)
May 29, 2015
10.89
11.05
10.86
11.05
11,520
+0.25(+2.31%)
May 28, 2015
10.86
11.10
10.80
10.80
9,858
+0.00(+0.00%)
May 27, 2015
10.30
10.80
10.30
10.80
47,045
+0.79(+7.95%)
May 26, 2015
10.15
10.16
10.01
10.01
22,500
-0.19(-1.91%)
May 22, 2015
10.20
10.20
10.20
0
-0.14(-1.35%)
May 21, 2015
10.08
10.36
10.08
10.34
14,431
+0.18(+1.73%)
May 20, 2015
10.52
10.52
10.14
10.16
29,727
-0.38(-3.57%)
May 19, 2015
10.40
10.57
10.40
10.54
32,400
+0.34(+3.33%)
May 18, 2015
10.35
10.78
10.01
10.20
15,850
-0.38(-3.58%)
May 15, 2015
10.40
10.62
10.40
10.58
6,661
+0.17(+1.67%)
May 14, 2015
10.62
10.78
10.40
10.40
24,569
-0.21(-1.97%)
May 13, 2015
10.22
10.61
10.10
10.61
32,740
+0.49(+4.86%)
May 12, 2015
10.31
10.43
10.08
10.12
50,439
+0.47(+4.89%)
May 11, 2015
9.640
9.700
9.593
9.650
45,524
+0.20(+2.11%)
May 08, 2015
9.501
9.577
9.451
9.451
17,400
+0.04(+0.48%)
May 07, 2015
9.300
9.480
9.260
9.406
27,753
+0.15(+1.58%)
May 06, 2015
9.400
9.400
9.170
9.260
25,982
+0.02(+0.19%)
May 05, 2015
9.623
9.623
9.190
9.242
99,367
-0.34(-3.53%)
May 04, 2015
9.740
9.740
9.538
9.580
15,200
-0.11(-1.14%)
May 01, 2015
9.705
9.710
9.680
9.690
14,504
+0.15(+1.57%)
Apr 30, 2015
9.790
9.810
9.500
9.540
212,775
-0.26(-2.64%)
Apr 29, 2015
9.970
9.980
9.784
9.798
15,925
-0.17(-1.68%)
Apr 28, 2015
9.975
10.03
9.886
9.966
3,250
-0.01(-0.14%)
Apr 27, 2015
9.980
10.01
9.950
9.980
13,920
+0.04(+0.40%)
Apr 24, 2015
9.971
9.971
9.940
9.940
4,878
+0.03(+0.28%)
Apr 23, 2015
9.850
9.951
9.850
9.912
24,201
+0.08(+0.84%)
Apr 22, 2015
9.898
9.898
9.807
9.830
700
-0.03(-0.27%)
Apr 21, 2015
9.830
9.856
9.830
9.856
1,638
-0.09(-0.94%)
Apr 20, 2015
9.820
9.952
9.766
9.950
5,075
+0.15(+1.55%)
Apr 17, 2015
9.980
9.980
9.796
9.798
2,639
-0.17(-1.72%)
Apr 16, 2015
9.860
10.00
9.802
9.970
19,904
+0.23(+2.38%)
Apr 15, 2015
9.895
9.910
9.726
9.738
10,986
-0.16(-1.63%)
Apr 14, 2015
9.951
9.970
9.900
9.900
1,184
+0.01(+0.10%)
Apr 13, 2015
9.790
9.890
9.790
9.890
6,890
+0.08(+0.83%)
Apr 10, 2015
9.801
9.834
9.797
9.809
2,190
+0.03(+0.27%)
Apr 09, 2015
9.871
9.886
9.765
9.783
64,548
-0.17(-1.68%)
Apr 08, 2015
9.666
9.950
9.666
9.950
7,660
+0.39(+4.08%)
Apr 07, 2015
9.770
9.925
9.545
9.560
22,900
+0.09(+0.94%)
Apr 06, 2015
9.603
9.603
9.471
9.471
20,136
-0.17(-1.76%)
Apr 02, 2015
9.640
9.640
9.640
0
+0.24(+2.54%)
Apr 01, 2015
9.650
9.650
9.401
9.401
26,449
-0.35(-3.58%)
Mar 31, 2015
9.910
9.952
9.750
9.750
36,444
-0.19(-1.91%)
Mar 30, 2015
10.09
10.09
9.904
9.940
19,350
-0.21(-2.07%)
Mar 27, 2015
10.04
10.16
9.950
10.15
101,820
+0.11(+1.11%)
Mar 26, 2015
10.03
10.04
10.03
10.04
350
-0.28(-2.69%)
Mar 25, 2015
10.16
10.33
10.16
10.32
90,859
+0.16(+1.53%)
Mar 24, 2015
9.952
10.16
9.893
10.16
34,013
+0.20(+2.03%)
Mar 23, 2015
9.912
9.957
9.896
9.957
9,372
-0.02(-0.22%)
Mar 20, 2015
9.960
10.01
9.944
9.979
21,637
+0.12(+1.27%)
Mar 19, 2015
9.796
9.872
9.782
9.854
10,265
-0.04(-0.36%)
Mar 18, 2015
9.689
9.890
9.659
9.890
11,350
+0.12(+1.23%)
Mar 17, 2015
9.708
9.777
9.708
9.770
28,341
+0.06(+0.65%)
Mar 16, 2015
9.616
9.735
9.616
9.707
16,780
+0.18(+1.91%)
Mar 13, 2015
9.752
9.752
9.455
9.525
13,500
-0.23(-2.31%)
Mar 12, 2015
9.831
9.842
9.750
9.750
17,741
+0.03(+0.35%)
Mar 11, 2015
9.669
9.791
9.610
9.716
23,300
+0.13(+1.34%)
Mar 10, 2015
9.700
9.700
9.588
9.588
15,700
-0.14(-1.41%)
Mar 09, 2015
9.624
9.779
9.616
9.725
10,399
-0.04(-0.37%)
Mar 06, 2015
9.799
9.799
9.522
9.761
21,668
-0.19(-1.90%)
Mar 05, 2015
10.02
10.03
9.950
9.950
49,001
-0.03(-0.32%)
Mar 04, 2015
10.01
9.757
9.982
14,650
+0.12(+1.24%)
Mar 03, 2015
9.812
9.905
9.812
9.860
30,457
+0.09(+0.96%)
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
.