Air Canada (OP: ACDVF )

18.09 USD +0.41 (+2.32%)
Official Closing Price Updated: 3:59 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 21.84 22.00 20.46 20.46 34,158 -0.78(-3.69%)
Sep 28, 2018 21.30 21.35 21.24 21.25 8,900 -0.15(-0.70%)
Sep 27, 2018 21.24 21.43 21.23 21.40 9,010 +0.15(+0.73%)
Sep 26, 2018 21.21 21.50 21.01 21.24 6,730 -0.00(-0.02%)
Sep 25, 2018 21.69 21.69 20.99 21.24 14,380 -0.56(-2.55%)
Sep 24, 2018 21.51 21.80 21.50 21.80 6,575 -0.07(-0.30%)
Sep 21, 2018 21.66 22.00 21.50 21.87 15,800 +0.47(+2.18%)
Sep 20, 2018 21.29 21.40 21.25 21.40 23,516 +0.17(+0.80%)
Sep 19, 2018 21.05 21.23 20.96 21.23 5,114 +0.18(+0.84%)
Sep 18, 2018 20.73 21.07 20.73 21.05 5,635 +0.21(+1.02%)
Sep 17, 2018 20.84 21.11 20.84 20.84 22,100 -0.16(-0.76%)
Sep 14, 2018 20.58 21.00 20.58 21.00 1,200 +0.43(+2.11%)
Sep 13, 2018 21.00 21.16 20.57 20.57 12,144 -0.34(-1.64%)
Sep 12, 2018 21.00 21.25 20.91 20.91 44,795 +0.11(+0.52%)
Sep 11, 2018 20.72 20.81 20.72 20.80 943 +0.42(+2.06%)
Sep 10, 2018 20.32 20.43 20.29 20.38 4,800 +0.09(+0.46%)
Sep 07, 2018 20.32 20.50 20.23 20.29 4,900 -0.04(-0.20%)
Sep 06, 2018 20.20 20.40 20.20 20.33 31,869 +0.13(+0.65%)
Sep 05, 2018 20.00 20.21 19.72 20.20 29,007 +0.05(+0.23%)
Sep 04, 2018 20.23 20.23 20.02 20.15 4,267 -0.53(-2.56%)
Aug 31, 2018 20.68 20.68 20.68 0 -0.07(-0.34%)
Aug 30, 2018 20.74 20.92 20.74 20.75 8,249 -0.15(-0.72%)
Aug 29, 2018 20.92 20.92 20.85 20.90 2,045 -0.02(-0.10%)
Aug 28, 2018 20.74 20.95 20.67 20.92 15,532 +0.34(+1.64%)
Aug 27, 2018 20.64 20.87 20.58 20.58 19,062 +0.08(+0.37%)
Aug 24, 2018 20.58 20.58 20.51 20.51 900 +0.04(+0.20%)
Aug 23, 2018 20.50 20.82 20.47 20.47 5,592 +0.06(+0.27%)
Aug 22, 2018 20.25 20.50 20.25 20.41 28,780 -0.13(-0.64%)
Aug 21, 2018 19.90 20.54 19.90 20.54 61,160 +1.56(+8.23%)
Aug 20, 2018 18.75 19.01 18.52 18.98 9,875 +0.63(+3.43%)
Aug 17, 2018 18.34 18.35 18.34 18.35 2,400 +0.22(+1.24%)
Aug 16, 2018 18.17 18.17 18.13 18.13 306 +0.36(+2.04%)
Aug 15, 2018 18.00 18.00 17.65 17.76 19,565 -0.09(-0.49%)
Aug 14, 2018 18.05 18.05 17.79 17.85 1,820 -0.09(-0.50%)
Aug 13, 2018 18.05 18.11 17.77 17.94 5,075 -0.02(-0.11%)
Aug 10, 2018 18.24 18.42 17.92 17.96 4,000 -0.38(-2.05%)
Aug 09, 2018 18.75 18.75 18.32 18.34 1,755 -0.51(-2.72%)
Aug 08, 2018 18.40 18.86 18.37 18.85 15,905 +0.69(+3.80%)
Aug 07, 2018 18.26 18.61 18.16 18.16 2,803 -0.09(-0.49%)
Aug 06, 2018 17.26 18.25 17.26 18.25 869 -0.02(-0.11%)
Aug 03, 2018 17.98 18.32 17.98 18.27 4,800 +0.29(+1.60%)
Aug 02, 2018 17.81 18.02 17.75 17.98 4,969 -0.02(-0.10%)
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.