Air Canada (OP: ACDVF )

18.68 USD -0.10 (-0.53%)
Streaming Delayed Price Updated: 3:51 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 18.84 18.84 18.67 18.68 13,043 -0.10(-0.53%)
Oct 18, 2021 18.75 18.96 18.62 18.78 16,194 +0.13(+0.70%)
Oct 15, 2021 18.15 18.92 18.15 18.65 29,024 +0.14(+0.76%)
Oct 14, 2021 18.74 18.79 18.51 18.51 16,468 -0.01(-0.05%)
Oct 13, 2021 17.89 18.92 17.89 18.52 26,648 -0.29(-1.54%)
Oct 12, 2021 18.25 18.81 18.25 18.81 29,954 +0.32(+1.73%)
Oct 11, 2021 19.76 19.76 18.25 18.49 21,122 -0.01(-0.05%)
Oct 08, 2021 18.36 18.58 18.22 18.50 14,830 +0.08(+0.43%)
Oct 07, 2021 18.57 18.84 18.41 18.42 37,537 +0.04(+0.21%)
Oct 06, 2021 18.80 18.90 18.25 18.38 40,144 -0.52(-2.75%)
Oct 05, 2021 19.05 19.14 18.81 18.90 29,037 -0.28(-1.46%)
Oct 04, 2021 20.59 20.59 18.54 19.18 124,456 -0.29(-1.49%)
Oct 01, 2021 18.20 19.58 18.20 19.47 63,161 +1.20(+6.57%)
Sep 30, 2021 18.66 18.68 18.27 18.27 28,071 -0.40(-2.15%)
Sep 29, 2021 19.81 19.81 18.41 18.67 27,906 -0.05(-0.25%)
Sep 28, 2021 18.29 19.31 18.29 18.72 41,146 -0.63(-3.24%)
Sep 27, 2021 18.65 19.55 18.50 19.34 102,565 +0.73(+3.94%)
Sep 24, 2021 18.53 18.65 18.44 18.61 70,417 +0.06(+0.32%)
Sep 23, 2021 18.24 18.57 18.10 18.55 41,111 +0.46(+2.54%)
Sep 22, 2021 17.81 18.24 17.81 18.09 38,397 +0.41(+2.32%)
Sep 21, 2021 18.00 18.02 17.63 17.68 24,885 -0.10(-0.56%)
Sep 20, 2021 17.62 17.85 17.49 17.78 147,874 -0.27(-1.50%)
Sep 17, 2021 18.27 18.27 17.76 18.05 26,095 -0.16(-0.88%)
Sep 16, 2021 17.80 18.35 17.80 18.21 38,350 +0.44(+2.47%)
Sep 15, 2021 18.97 18.97 17.65 17.77 79,479 -0.26(-1.44%)
Sep 14, 2021 18.14 18.36 18.01 18.03 34,501 -0.35(-1.93%)
Sep 13, 2021 18.19 18.70 18.19 18.39 70,411 -0.18(-1.00%)
Sep 10, 2021 19.95 19.95 18.57 18.57 220,910 -0.45(-2.39%)
Sep 09, 2021 18.51 19.06 18.51 19.02 145,978 +0.51(+2.78%)
Sep 08, 2021 19.00 19.18 18.50 18.51 826,477 -0.56(-2.94%)
Sep 07, 2021 18.50 19.50 18.10 19.07 297,883 -0.08(-0.41%)
Sep 03, 2021 19.21 19.21 19.05 19.15 24,771 -0.04(-0.21%)
Sep 02, 2021 18.89 19.38 18.89 19.19 22,340 -0.04(-0.21%)
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.