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 (%)
Nov 30, 2016
10.31
10.31
10.00
10.03
10,880
-0.29(-2.80%)
Nov 29, 2016
10.33
10.41
10.20
10.32
17,986
-0.15(-1.43%)
Nov 28, 2016
10.54
10.58
10.46
10.47
42,725
-0.07(-0.62%)
Nov 25, 2016
10.55
10.59
10.54
10.54
7,106
-0.05(-0.51%)
Nov 23, 2016
10.59
10.59
10.59
0
-0.04(-0.39%)
Nov 22, 2016
10.37
10.66
10.37
10.63
74,879
+0.32(+3.10%)
Nov 21, 2016
10.40
10.50
10.26
10.31
19,748
-0.04(-0.36%)
Nov 18, 2016
10.18
10.38
10.11
10.35
75,979
+0.18(+1.74%)
Nov 17, 2016
9.820
10.17
9.750
10.17
27,612
+0.35(+3.59%)
Nov 16, 2016
9.790
9.826
9.770
9.818
6,765
-0.01(-0.13%)
Nov 15, 2016
9.510
9.869
9.510
9.831
35,208
+0.50(+5.36%)
Nov 14, 2016
9.553
9.553
9.330
9.330
8,900
-0.23(-2.40%)
Nov 11, 2016
9.531
9.650
9.500
9.559
23,075
-0.10(-1.02%)
Nov 10, 2016
9.610
9.725
9.553
9.657
51,427
-0.04(-0.44%)
Nov 09, 2016
9.278
9.700
9.252
9.700
77,296
+0.09(+0.94%)
Nov 08, 2016
9.880
9.880
9.570
9.610
144,516
+0.05(+0.52%)
Nov 07, 2016
9.510
9.570
9.320
9.560
26,476
+0.61(+6.82%)
Nov 04, 2016
8.700
8.960
8.640
8.950
55,358
+0.12(+1.36%)
Nov 03, 2016
9.050
9.050
8.740
8.830
36,472
-0.28(-3.07%)
Nov 02, 2016
9.360
9.400
9.051
9.110
13,063
-0.31(-3.29%)
Nov 01, 2016
9.510
9.590
9.420
9.420
17,325
-0.02(-0.20%)
Oct 31, 2016
9.460
9.460
9.381
9.439
5,825
-0.05(-0.53%)
Oct 28, 2016
9.388
9.510
9.359
9.489
19,578
+0.15(+1.55%)
Oct 27, 2016
9.480
9.500
9.340
9.344
35,524
-0.18(-1.85%)
Oct 26, 2016
9.497
9.530
9.410
9.520
145,825
-0.10(-1.04%)
Oct 25, 2016
9.790
9.790
9.620
9.620
23,714
-0.10(-1.07%)
Oct 24, 2016
9.735
9.749
9.660
9.724
4,175
+0.03(+0.35%)
Oct 21, 2016
9.760
9.760
9.683
9.690
1,400
-0.09(-0.92%)
Oct 20, 2016
9.675
9.780
9.639
9.780
16,257
+0.03(+0.35%)
Oct 19, 2016
9.985
10.04
9.746
9.746
12,368
-0.21(-2.08%)
Oct 18, 2016
10.00
10.01
9.936
9.954
38,120
+0.05(+0.54%)
Oct 17, 2016
9.950
9.950
9.871
9.900
13,189
-0.00(-0.01%)
Oct 14, 2016
9.630
9.920
9.630
9.901
21,964
+0.37(+3.83%)
Oct 13, 2016
9.451
9.606
9.420
9.536
47,213
+0.13(+1.44%)
Oct 12, 2016
9.389
9.524
9.389
9.401
19,387
+0.05(+0.58%)
Oct 11, 2016
9.370
9.400
9.322
9.347
31,374
-0.06(-0.67%)
Oct 10, 2016
9.520
9.520
9.150
9.410
2,455
+0.10(+1.07%)
Oct 07, 2016
9.410
9.579
9.159
9.310
31,124
-0.15(-1.59%)
Oct 06, 2016
9.210
9.741
9.110
9.460
138,227
+0.45(+4.95%)
Oct 05, 2016
8.632
9.031
8.632
9.014
76,262
+0.44(+5.11%)
Oct 04, 2016
8.655
8.920
8.450
8.576
59,050
-0.03(-0.33%)
Oct 03, 2016
8.129
8.609
8.128
8.605
280,095
+0.50(+6.11%)
Sep 30, 2016
7.815
8.119
7.815
8.110
34,627
+0.41(+5.32%)
Sep 29, 2016
7.690
7.818
7.690
7.700
13,916
+0.06(+0.81%)
Sep 28, 2016
7.505
7.638
7.500
7.638
27,131
+0.23(+3.12%)
Sep 27, 2016
7.160
7.407
7.160
7.407
16,450
+0.34(+4.84%)
Sep 26, 2016
7.360
7.360
7.065
7.065
1,240
-0.41(-5.55%)
Sep 22, 2016
7.480
7.480
7.480
0
+0.37(+5.20%)
Sep 21, 2016
7.160
7.165
7.030
7.110
17,600
-0.04(-0.53%)
Sep 19, 2016
7.148
7.148
7.148
0
+0.16(+2.33%)
Sep 16, 2016
6.985
6.985
6.985
6.985
100
-0.02(-0.35%)
Sep 15, 2016
6.990
7.010
6.990
7.010
800
+0.23(+3.39%)
Sep 14, 2016
6.780
6.780
6.780
6.780
3,295
-0.02(-0.29%)
Sep 13, 2016
6.851
6.851
6.800
6.800
5,404
-0.15(-2.14%)
Sep 12, 2016
6.869
6.949
6.869
6.949
3,783
-0.01(-0.14%)
Sep 09, 2016
7.019
7.019
6.950
6.959
24,200
-0.21(-2.93%)
Sep 08, 2016
7.280
7.280
7.169
7.169
1,900
-0.21(-2.85%)
Sep 07, 2016
7.319
7.379
7.319
7.379
3,000
+0.23(+3.20%)
Sep 06, 2016
7.153
7.153
7.150
7.150
2,180
+0.15(+2.21%)
Sep 02, 2016
6.995
6.995
6.995
0
+0.21(+3.02%)
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
.