Air Canada (OP: ACDVF )

16.80 USD -1.59 (-8.63%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 7.335 7.335 7.335 0 -0.05(-0.63%)
Dec 30, 2015 7.290 7.382 7.270 7.382 14,400 +0.04(+0.48%)
Dec 29, 2015 7.339 7.420 7.338 7.347 7,576 -0.04(-0.59%)
Dec 28, 2015 7.378 7.390 7.378 7.390 1,125 -0.05(-0.64%)
Dec 24, 2015 7.438 7.438 7.438 0 +0.11(+1.43%)
Dec 23, 2015 7.337 7.364 7.327 7.332 6,154 +0.05(+0.70%)
Dec 22, 2015 7.390 7.390 7.234 7.281 12,750 -0.19(-2.53%)
Dec 21, 2015 7.290 7.470 7.236 7.470 22,204 +0.30(+4.18%)
Dec 18, 2015 7.300 7.300 7.090 7.170 36,600 -0.24(-3.24%)
Dec 17, 2015 7.480 7.480 7.373 7.410 16,441 -0.13(-1.72%)
Dec 16, 2015 7.518 7.669 7.491 7.540 13,450 -0.08(-1.03%)
Dec 15, 2015 7.520 7.618 7.516 7.618 17,925 +0.18(+2.40%)
Dec 14, 2015 7.580 7.580 7.410 7.440 22,700 -0.22(-2.84%)
Dec 11, 2015 7.860 7.860 7.657 7.657 26,712 -0.34(-4.29%)
Dec 10, 2015 7.953 8.000 7.935 8.000 1,500 +0.15(+1.97%)
Dec 09, 2015 7.950 7.990 7.846 7.846 4,100 +0.06(+0.77%)
Dec 08, 2015 7.676 7.800 7.676 7.786 6,450 -0.01(-0.11%)
Dec 07, 2015 7.819 7.880 7.794 7.794 8,983 +0.09(+1.21%)
Dec 04, 2015 7.729 7.900 7.700 7.700 4,745 +0.12(+1.56%)
Dec 03, 2015 7.662 7.662 7.539 7.582 63,570 -0.13(-1.63%)
Dec 02, 2015 7.650 7.781 7.600 7.707 10,720 +0.08(+1.09%)
Dec 01, 2015 7.739 7.739 7.580 7.624 4,800 -0.14(-1.76%)
Nov 30, 2015 7.900 7.900 7.750 7.761 21,300 -0.03(-0.38%)
Nov 27, 2015 7.850 7.850 7.781 7.790 28,000 -0.10(-1.24%)
Nov 25, 2015 7.888 7.888 7.888 0 +0.03(+0.43%)
Nov 24, 2015 8.090 8.090 7.854 7.854 57,753 -0.27(-3.27%)
Nov 23, 2015 8.242 8.250 8.120 8.120 120,888 -0.23(-2.75%)
Nov 20, 2015 8.332 8.350 8.332 8.350 300 -0.08(-0.95%)
Nov 19, 2015 8.411 8.440 8.380 8.430 75,837 +0.12(+1.49%)
Nov 18, 2015 8.380 8.380 8.272 8.306 82,499 -0.14(-1.70%)
Nov 17, 2015 8.492 8.516 8.450 8.450 6,702 +0.06(+0.72%)
Nov 16, 2015 8.244 8.394 8.244 8.390 104,760 -0.31(-3.54%)
Nov 13, 2015 8.480 8.698 8.480 8.698 2,610 +0.20(+2.37%)
Nov 12, 2015 8.840 8.840 8.497 8.497 15,281 -0.36(-4.10%)
Nov 11, 2015 8.939 8.939 8.840 8.860 2,462 -0.09(-1.01%)
Nov 10, 2015 9.003 9.018 8.910 8.950 3,100 +0.02(+0.26%)
Nov 09, 2015 9.210 9.212 8.925 8.927 54,386 -0.15(-1.65%)
Nov 06, 2015 8.993 9.096 8.993 9.077 5,850 +0.18(+2.00%)
Nov 05, 2015 8.790 8.900 8.560 8.899 18,586 +0.77(+9.41%)
Nov 04, 2015 8.195 8.213 8.133 8.133 12,836 -0.12(-1.42%)
Nov 03, 2015 8.215 8.260 8.215 8.250 5,218 +0.10(+1.17%)
Nov 02, 2015 8.237 8.310 8.155 8.155 20,320 -0.10(-1.25%)
Oct 30, 2015 8.181 8.258 8.181 8.258 38,950 +0.03(+0.41%)
Oct 29, 2015 8.030 8.224 8.030 8.224 4,150 +0.04(+0.48%)
Oct 28, 2015 8.195 8.195 8.184 8.185 5,450 +0.13(+1.56%)
Oct 27, 2015 8.250 8.270 8.060 8.060 3,900 -0.34(-4.03%)
Oct 26, 2015 8.500 8.523 8.360 8.398 5,350 -0.06(-0.69%)
Oct 23, 2015 8.772 8.772 8.454 8.456 38,390 -0.09(-1.01%)
Oct 22, 2015 8.474 8.543 8.420 8.543 19,683 +0.13(+1.58%)
Oct 21, 2015 8.480 8.480 8.410 8.410 316 -0.08(-0.94%)
Oct 20, 2015 8.320 8.552 8.320 8.489 8,770 +0.29(+3.53%)
Oct 19, 2015 8.252 8.296 8.200 8.200 10,578 -0.19(-2.28%)
Oct 16, 2015 8.395 8.425 8.371 8.392 5,750 -0.09(-1.11%)
Oct 15, 2015 8.483 8.560 8.479 8.486 11,828 -0.15(-1.78%)
Oct 14, 2015 8.757 8.757 8.600 8.640 30,320 -0.05(-0.62%)
Oct 13, 2015 8.660 8.740 8.637 8.694 12,536 +0.01(+0.16%)
Oct 12, 2015 8.680 8.680 8.680 8.680 800 +0.04(+0.46%)
Oct 09, 2015 8.520 8.640 8.480 8.640 23,095 +0.16(+1.89%)
Oct 08, 2015 8.475 8.480 8.475 8.480 8,500 +0.08(+0.95%)
Oct 07, 2015 8.576 8.576 8.400 8.400 5,244 -0.10(-1.23%)
Oct 06, 2015 8.505 8.505 8.505 8.505 100 +0.15(+1.75%)
Oct 05, 2015 8.370 8.467 8.306 8.359 3,041 +0.19(+2.37%)
Oct 02, 2015 8.196 8.196 8.165 8.165 3,666 +0.12(+1.48%)
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.