Air Canada (OP: ACDVF )

18.01 USD +0.09 (+0.50%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 20.72 20.72 18.53 19.05 158,531 -0.03(-0.17%)
Nov 27, 2020 19.24 19.94 18.40 19.09 111,900 +0.83(+4.53%)
Nov 25, 2020 18.00 18.43 17.37 18.26 121,400 +0.17(+0.94%)
Nov 24, 2020 16.82 18.43 16.82 18.09 1,011,326 +1.50(+9.04%)
Nov 23, 2020 16.24 16.66 16.00 16.59 162,940 +0.59(+3.69%)
Nov 20, 2020 16.50 16.82 16.00 16.00 56,600 -0.57(-3.44%)
Nov 19, 2020 16.54 16.81 16.16 16.57 97,571 +0.12(+0.73%)
Nov 18, 2020 16.62 16.66 16.00 16.45 492,542 +0.62(+3.92%)
Nov 17, 2020 15.40 16.00 15.21 15.83 260,292 +0.37(+2.43%)
Nov 16, 2020 16.14 16.27 15.23 15.46 154,748 +0.68(+4.57%)
Nov 13, 2020 14.15 14.80 14.15 14.78 112,500 +0.62(+4.42%)
Nov 12, 2020 14.40 14.51 14.10 14.15 216,885 -0.56(-3.77%)
Nov 11, 2020 15.02 15.56 14.51 14.71 171,993 -0.69(-4.48%)
Nov 10, 2020 14.93 15.75 14.51 15.40 258,967 -0.22(-1.44%)
Nov 09, 2020 14.35 15.72 13.90 15.62 845,823 +3.47(+28.55%)
Nov 06, 2020 12.42 12.50 12.11 12.16 65,400 -0.37(-2.99%)
Nov 05, 2020 11.25 12.61 11.25 12.53 678,593 +0.96(+8.30%)
Nov 04, 2020 11.40 11.64 11.23 11.57 62,294 +0.17(+1.49%)
Nov 03, 2020 11.60 11.64 11.18 11.40 381,693 +0.09(+0.79%)
Nov 02, 2020 11.05 11.33 10.93 11.31 413,474 +0.26(+2.36%)
Oct 30, 2020 11.28 11.32 10.88 11.05 123,200 -0.27(-2.42%)
Oct 29, 2020 11.23 11.39 11.01 11.32 91,318 +0.04(+0.39%)
Oct 28, 2020 11.84 11.85 11.24 11.28 249,877 -0.56(-4.73%)
Oct 27, 2020 12.15 12.25 11.82 11.84 82,530 -0.28(-2.30%)
Oct 26, 2020 12.90 13.00 11.90 12.12 92,005 -0.82(-6.35%)
Oct 23, 2020 12.61 13.12 12.61 12.94 193,400 +0.18(+1.42%)
Oct 22, 2020 11.96 12.78 11.96 12.76 175,443 +0.85(+7.10%)
Oct 21, 2020 11.64 12.06 11.64 11.91 34,134 -0.21(-1.76%)
Oct 20, 2020 12.00 12.16 11.96 12.13 29,238 +0.29(+2.46%)
Oct 19, 2020 11.52 12.30 11.52 11.84 75,913 +0.08(+0.65%)
Oct 16, 2020 12.00 12.00 11.73 11.76 343,700 +0.01(+0.09%)
Oct 15, 2020 11.71 11.77 11.50 11.75 95,183 -0.25(-2.08%)
Oct 14, 2020 12.05 12.30 12.00 12.00 144,632 +0.02(+0.13%)
Oct 13, 2020 12.36 12.36 11.88 11.98 88,311 -0.33(-2.64%)
Oct 12, 2020 12.07 12.50 12.07 12.31 47,333 +0.04(+0.33%)
Oct 09, 2020 12.76 12.76 12.25 12.27 233,900 -0.43(-3.39%)
Oct 08, 2020 12.31 12.70 12.16 12.70 296,929 +0.61(+5.04%)
Oct 07, 2020 12.05 12.25 11.92 12.09 443,885 +0.40(+3.39%)
Oct 06, 2020 11.63 11.96 11.63 11.69 58,325 +0.02(+0.17%)
Oct 05, 2020 11.50 11.87 11.50 11.68 60,394 -0.07(-0.64%)
Oct 02, 2020 11.40 11.83 11.40 11.75 70,300 -0.28(-2.33%)
Oct 01, 2020 11.69 12.03 11.52 12.03 437,109 +0.23(+1.96%)
Sep 30, 2020 11.50 12.06 11.50 11.80 136,917 +0.38(+3.31%)
Sep 29, 2020 11.87 11.89 11.36 11.42 131,149 -0.45(-3.77%)
Sep 28, 2020 12.09 12.09 11.85 11.87 91,794 +0.07(+0.58%)
Sep 25, 2020 12.35 12.35 11.68 11.80 259,300 -0.19(-1.58%)
Sep 24, 2020 11.91 12.08 11.46 11.99 128,383 +0.01(+0.09%)
Sep 23, 2020 12.49 12.64 11.95 11.98 121,850 -0.43(-3.47%)
Sep 22, 2020 12.55 12.65 12.19 12.41 124,423 -0.00(-0.03%)
Sep 21, 2020 13.20 13.50 12.32 12.41 154,956 -1.20(-8.81%)
Sep 18, 2020 15.00 15.00 13.55 13.61 173,200 -0.84(-5.82%)
Sep 17, 2020 13.62 14.55 13.49 14.45 87,651 +0.03(+0.23%)
Sep 16, 2020 13.69 14.78 13.69 14.42 240,537 +0.83(+6.11%)
Sep 15, 2020 13.25 13.87 13.25 13.59 193,063 -0.16(-1.16%)
Sep 14, 2020 13.28 13.88 13.28 13.75 41,338 +0.25(+1.85%)
Sep 11, 2020 13.63 13.68 13.34 13.50 215,900 -0.04(-0.33%)
Sep 10, 2020 13.50 13.91 13.49 13.54 116,264 -0.02(-0.15%)
Sep 09, 2020 13.13 14.61 13.13 13.56 37,062 -0.24(-1.72%)
Sep 08, 2020 13.43 14.67 13.43 13.80 175,217 -0.47(-3.31%)
Sep 04, 2020 14.01 14.40 13.88 14.28 197,100 +0.59(+4.29%)
Sep 03, 2020 13.92 14.45 13.59 13.69 323,101 -0.15(-1.10%)
Sep 02, 2020 12.75 13.87 12.75 13.84 62,785 +0.38(+2.86%)
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.