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, 2018 18.86 19.05 18.86 19.00 25,600 +0.33(+1.77%)
Dec 28, 2018 19.22 19.22 18.33 18.67 2,300 +0.16(+0.86%)
Dec 27, 2018 17.82 18.51 17.82 18.51 42,505 +0.90(+5.11%)
Dec 26, 2018 18.56 18.56 16.48 17.61 2,713 -0.19(-1.08%)
Dec 24, 2018 17.43 17.82 17.41 17.80 4,500 -0.16(-0.87%)
Dec 21, 2018 18.57 18.87 17.95 17.96 9,600 -1.02(-5.39%)
Dec 20, 2018 19.24 19.24 18.98 18.98 13,610 -0.38(-1.94%)
Dec 19, 2018 20.05 20.08 19.24 19.36 13,462 -0.01(-0.04%)
Dec 18, 2018 19.16 19.36 19.16 19.36 1,185 +0.36(+1.91%)
Dec 17, 2018 18.80 19.04 18.79 19.00 1,591 +0.01(+0.07%)
Dec 14, 2018 19.03 19.29 18.95 18.99 4,000 -0.13(-0.68%)
Dec 13, 2018 19.30 19.47 19.12 19.12 3,824 -0.78(-3.90%)
Dec 12, 2018 20.19 20.19 19.89 19.89 700 -0.05(-0.23%)
Dec 11, 2018 20.26 20.28 19.94 19.94 707 -0.08(-0.42%)
Dec 10, 2018 19.87 20.02 19.45 20.02 28,375 -0.18(-0.91%)
Dec 07, 2018 20.23 20.23 20.20 20.21 1,600 -0.59(-2.84%)
Dec 06, 2018 20.39 20.80 20.35 20.80 3,140 -0.10(-0.48%)
Dec 04, 2018 21.27 21.27 20.71 20.90 32,500 -0.88(-4.04%)
Dec 03, 2018 22.22 22.22 21.78 21.78 9,302 -0.07(-0.31%)
Nov 30, 2018 21.78 22.05 21.73 21.85 80,500 +0.29(+1.33%)
Nov 29, 2018 21.22 21.56 21.22 21.56 73,035 +0.38(+1.80%)
Nov 28, 2018 21.08 21.18 20.79 21.18 6,435 +0.40(+1.95%)
Nov 27, 2018 20.88 21.16 20.77 20.77 31,368 +0.05(+0.23%)
Nov 26, 2018 20.00 20.89 20.00 20.73 65,979 +1.09(+5.52%)
Nov 23, 2018 19.65 19.65 19.64 19.64 200 +0.17(+0.86%)
Nov 21, 2018 19.47 19.47 19.47 0 +0.85(+4.57%)
Nov 20, 2018 18.62 18.83 18.62 18.62 5,565 -0.39(-2.05%)
Nov 19, 2018 19.10 19.10 19.01 19.01 603 -0.29(-1.49%)
Nov 16, 2018 19.62 19.62 19.30 19.30 5,300 -0.46(-2.32%)
Nov 15, 2018 19.95 19.95 19.33 19.76 7,654 -0.05(-0.26%)
Nov 14, 2018 20.19 20.20 19.78 19.81 14,305 -0.90(-4.33%)
Nov 13, 2018 20.25 20.73 20.25 20.71 4,074 +0.53(+2.62%)
Nov 12, 2018 19.97 20.18 19.75 20.18 2,965 +0.03(+0.14%)
Nov 09, 2018 20.01 20.17 19.99 20.15 7,700 -0.15(-0.74%)
Nov 08, 2018 20.24 20.31 20.24 20.30 1,600 -0.11(-0.52%)
Nov 07, 2018 20.50 20.51 20.41 20.41 13,680 +0.38(+1.91%)
Nov 06, 2018 20.27 20.27 20.02 20.02 3,169 -0.28(-1.36%)
Nov 05, 2018 20.24 20.30 20.24 20.30 4,033 -0.07(-0.37%)
Nov 02, 2018 20.37 20.37 20.37 20.37 500 +0.59(+3.01%)
Nov 01, 2018 19.74 19.78 19.34 19.78 560 +0.77(+4.05%)
Oct 31, 2018 18.67 19.01 18.67 19.01 8,096 +1.18(+6.64%)
Oct 30, 2018 17.96 18.06 17.79 17.83 3,349 -0.21(-1.18%)
Oct 29, 2018 18.78 18.82 17.95 18.04 4,753 -0.41(-2.20%)
Oct 26, 2018 18.23 18.46 17.95 18.44 17,700 +0.13(+0.71%)
Oct 25, 2018 18.19 18.31 18.18 18.31 31,645 +0.67(+3.82%)
Oct 24, 2018 18.44 18.44 17.64 17.64 7,648 -1.16(-6.18%)
Oct 23, 2018 17.81 18.80 17.55 18.80 38,300 +0.39(+2.15%)
Oct 22, 2018 18.41 18.41 18.41 26 +0.00(+0.00%)
Oct 19, 2018 18.37 18.69 18.37 18.41 2,300 -1.10(-5.63%)
Oct 18, 2018 19.50 19.50 19.50 1 +0.00(+0.00%)
Oct 16, 2018 19.50 19.50 19.50 0 +0.62(+3.29%)
Oct 15, 2018 18.62 18.88 18.62 18.88 958 +0.27(+1.44%)
Oct 12, 2018 18.61 18.61 18.61 18.61 2,200 +0.06(+0.32%)
Oct 11, 2018 18.17 18.75 17.78 18.55 31,695 +0.16(+0.85%)
Oct 10, 2018 19.52 19.52 18.38 18.40 9,789 -0.69(-3.63%)
Oct 09, 2018 18.93 19.19 18.93 19.09 1,577 -1.41(-6.88%)
Oct 08, 2018 20.64 20.64 18.53 20.50 1,900 +0.90(+4.62%)
Oct 05, 2018 19.81 20.00 19.27 19.60 3,200 +0.15(+0.75%)
Oct 04, 2018 19.79 19.85 19.25 19.45 33,055 -0.45(-2.24%)
Oct 03, 2018 20.01 20.23 19.90 19.90 4,378 -0.31(-1.55%)
Oct 02, 2018 20.30 20.76 19.61 20.21 21,410 -0.25(-1.24%)
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.