Air Canada (OP: ACDVF )

17.59 USD -0.42 (-2.33%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 18.66 19.17 18.56 19.06 138,932 +0.50(+2.70%)
Nov 29, 2017 18.73 18.76 18.36 18.56 6,757 -0.33(-1.77%)
Nov 28, 2017 19.12 19.12 18.67 18.89 5,935 -0.55(-2.83%)
Nov 27, 2017 19.33 19.50 19.29 19.44 9,328 -0.01(-0.03%)
Nov 24, 2017 19.43 19.45 19.28 19.45 7,888 -0.30(-1.53%)
Nov 22, 2017 19.68 19.77 19.68 19.75 4,969 +0.16(+0.83%)
Nov 21, 2017 19.62 20.15 19.58 19.59 2,900 +0.19(+0.98%)
Nov 20, 2017 19.30 19.76 19.09 19.40 53,143 +0.30(+1.57%)
Nov 17, 2017 18.63 19.30 18.63 19.10 34,584 +0.44(+2.33%)
Nov 16, 2017 18.65 18.71 18.59 18.66 6,370 +0.19(+1.05%)
Nov 15, 2017 17.94 18.59 17.87 18.47 10,504 +0.42(+2.33%)
Nov 14, 2017 17.81 18.25 17.81 18.05 7,979 +0.30(+1.69%)
Nov 13, 2017 17.50 17.79 17.28 17.75 24,886 -0.25(-1.37%)
Nov 10, 2017 18.43 18.43 17.65 18.00 13,510 -0.51(-2.77%)
Nov 09, 2017 18.73 18.73 18.47 18.51 5,745 -0.24(-1.28%)
Nov 08, 2017 18.78 18.84 18.59 18.75 3,917 +0.08(+0.43%)
Nov 07, 2017 18.86 18.89 18.40 18.67 16,179 -0.20(-1.05%)
Nov 06, 2017 19.11 19.11 18.72 18.87 26,825 -0.62(-3.19%)
Nov 03, 2017 19.39 19.61 19.39 19.49 8,651 +0.34(+1.78%)
Nov 02, 2017 19.13 19.18 18.99 19.15 21,869 +0.45(+2.41%)
Nov 01, 2017 19.78 19.78 18.33 18.70 30,931 -1.10(-5.56%)
Oct 31, 2017 20.00 20.04 19.68 19.80 65,896 -0.03(-0.15%)
Oct 30, 2017 20.39 20.46 19.83 19.83 9,432 -0.67(-3.27%)
Oct 27, 2017 21.04 21.04 20.41 20.50 14,325 -0.73(-3.44%)
Oct 26, 2017 20.18 21.23 20.18 21.23 25,036 +0.91(+4.48%)
Oct 25, 2017 20.93 20.93 19.64 20.32 34,809 -0.49(-2.35%)
Oct 24, 2017 21.14 21.15 20.71 20.81 7,324 +0.00(+0.00%)
Oct 23, 2017 20.94 20.94 20.76 20.81 23,783 +0.01(+0.03%)
Oct 20, 2017 21.15 21.26 20.80 20.80 3,237 -0.49(-2.30%)
Oct 19, 2017 21.21 21.76 20.78 21.29 11,303 -0.01(-0.03%)
Oct 18, 2017 21.75 21.75 21.25 21.30 2,925 -0.29(-1.34%)
Oct 17, 2017 21.82 21.82 21.50 21.59 12,453 -0.28(-1.30%)
Oct 16, 2017 22.12 22.16 21.87 21.87 4,647 -0.30(-1.34%)
Oct 13, 2017 22.50 22.50 21.57 22.17 11,978 -0.10(-0.44%)
Oct 12, 2017 22.53 22.83 22.25 22.27 11,659 -0.13(-0.58%)
Oct 11, 2017 21.92 22.40 21.92 22.40 11,154 +0.47(+2.14%)
Oct 10, 2017 21.57 22.06 21.57 21.93 10,179 +0.36(+1.67%)
Oct 09, 2017 21.45 21.57 21.45 21.57 1,000 +0.24(+1.13%)
Oct 06, 2017 21.23 21.33 21.07 21.33 60,297 +0.08(+0.38%)
Oct 05, 2017 20.80 21.42 20.78 21.25 9,215 +0.39(+1.86%)
Oct 04, 2017 21.25 21.25 20.86 20.86 20,040 -0.42(-1.97%)
Oct 03, 2017 21.15 21.33 21.15 21.28 2,598 +0.28(+1.33%)
Oct 02, 2017 20.98 21.33 20.87 21.00 12,648 -0.04(-0.19%)
Sep 29, 2017 21.44 21.44 21.03 21.04 3,370 -0.37(-1.71%)
Sep 28, 2017 21.12 21.55 21.12 21.41 11,028 +0.42(+1.98%)
Sep 27, 2017 20.83 21.36 20.83 20.99 4,367 +0.29(+1.40%)
Sep 26, 2017 20.76 20.76 20.44 20.70 10,154 +0.07(+0.34%)
Sep 25, 2017 22.27 22.27 20.63 20.63 25,565 -1.67(-7.49%)
Sep 22, 2017 21.35 22.36 21.35 22.30 24,960 +0.85(+3.96%)
Sep 21, 2017 21.16 21.45 20.59 21.45 22,742 +0.55(+2.63%)
Sep 20, 2017 19.65 20.96 19.65 20.90 23,173 +1.87(+9.83%)
Sep 19, 2017 19.50 19.73 18.86 19.03 17,926 -0.23(-1.19%)
Sep 18, 2017 19.83 19.83 19.19 19.26 4,348 -0.77(-3.85%)
Sep 15, 2017 19.51 20.27 19.50 20.03 9,224 +0.45(+2.31%)
Sep 14, 2017 19.29 19.58 19.21 19.58 9,390 +0.17(+0.86%)
Sep 13, 2017 19.50 19.65 19.07 19.41 27,176 +0.06(+0.32%)
Sep 12, 2017 18.80 19.35 18.64 19.35 46,454 +0.77(+4.14%)
Sep 11, 2017 18.35 18.58 18.10 18.58 4,347 +0.43(+2.36%)
Sep 08, 2017 18.32 18.32 18.14 18.15 10,846 -0.63(-3.35%)
Sep 07, 2017 18.50 18.78 18.50 18.78 3,374 +0.55(+3.02%)
Sep 06, 2017 18.67 18.67 18.20 18.23 6,801 -0.07(-0.38%)
Sep 05, 2017 18.60 18.60 17.92 18.30 38,042 -0.35(-1.88%)
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.