Air Canada (OP: ACDVF )

17.92 USD -0.42 (-2.29%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 10.18 10.18 10.18 0 +0.00(+0.00%)
Dec 29, 2016 10.25 10.25 10.12 10.18 17,300 -0.16(-1.55%)
Dec 28, 2016 10.35 10.40 10.31 10.34 31,919 -0.06(-0.59%)
Dec 27, 2016 10.42 10.42 10.40 10.40 1,195 +0.06(+0.59%)
Dec 23, 2016 10.34 10.34 10.34 0 -0.15(-1.43%)
Dec 22, 2016 10.50 10.50 10.38 10.49 16,546 -0.16(-1.51%)
Dec 21, 2016 10.62 10.72 10.61 10.65 13,699 +0.01(+0.09%)
Dec 20, 2016 10.59 10.66 10.58 10.64 21,948 +0.18(+1.70%)
Dec 19, 2016 10.66 10.70 10.46 10.46 15,377 -0.19(-1.79%)
Dec 16, 2016 10.65 10.74 10.54 10.65 13,471 -0.04(-0.34%)
Dec 15, 2016 10.46 10.80 10.46 10.69 34,568 +0.16(+1.56%)
Dec 14, 2016 11.02 11.02 10.50 10.53 71,841 -0.40(-3.69%)
Dec 13, 2016 11.06 11.13 10.93 10.93 10,832 -0.12(-1.06%)
Dec 12, 2016 11.21 11.21 10.95 11.05 19,245 -0.08(-0.74%)
Dec 09, 2016 11.12 11.18 10.99 11.13 22,980 -0.10(-0.89%)
Dec 08, 2016 10.84 11.23 10.82 11.23 34,965 +0.46(+4.27%)
Dec 07, 2016 10.72 10.78 10.72 10.77 53,260 +0.06(+0.61%)
Dec 06, 2016 10.95 10.95 10.64 10.71 21,297 -0.02(-0.16%)
Dec 05, 2016 10.66 10.79 10.65 10.72 22,325 +0.16(+1.48%)
Dec 02, 2016 10.52 10.65 10.52 10.57 3,970 +0.07(+0.68%)
Dec 01, 2016 10.28 10.71 10.28 10.50 31,500 +0.46(+4.63%)
Nov 30, 2016 10.31 10.31 10.00 10.03 10,880 -0.29(-2.80%)
Nov 29, 2016 10.33 10.41 10.20 10.32 17,986 -0.15(-1.43%)
Nov 28, 2016 10.54 10.58 10.46 10.47 42,725 -0.07(-0.62%)
Nov 25, 2016 10.55 10.59 10.54 10.54 7,106 -0.05(-0.51%)
Nov 23, 2016 10.59 10.59 10.59 0 -0.04(-0.39%)
Nov 22, 2016 10.37 10.66 10.37 10.63 74,879 +0.32(+3.10%)
Nov 21, 2016 10.40 10.50 10.26 10.31 19,748 -0.04(-0.36%)
Nov 18, 2016 10.18 10.38 10.11 10.35 75,979 +0.18(+1.74%)
Nov 17, 2016 9.820 10.17 9.750 10.17 27,612 +0.35(+3.59%)
Nov 16, 2016 9.790 9.826 9.770 9.818 6,765 -0.01(-0.13%)
Nov 15, 2016 9.510 9.869 9.510 9.831 35,208 +0.50(+5.36%)
Nov 14, 2016 9.553 9.553 9.330 9.330 8,900 -0.23(-2.40%)
Nov 11, 2016 9.531 9.650 9.500 9.559 23,075 -0.10(-1.02%)
Nov 10, 2016 9.610 9.725 9.553 9.657 51,427 -0.04(-0.44%)
Nov 09, 2016 9.278 9.700 9.252 9.700 77,296 +0.09(+0.94%)
Nov 08, 2016 9.880 9.880 9.570 9.610 144,516 +0.05(+0.52%)
Nov 07, 2016 9.510 9.570 9.320 9.560 26,476 +0.61(+6.82%)
Nov 04, 2016 8.700 8.960 8.640 8.950 55,358 +0.12(+1.36%)
Nov 03, 2016 9.050 9.050 8.740 8.830 36,472 -0.28(-3.07%)
Nov 02, 2016 9.360 9.400 9.051 9.110 13,063 -0.31(-3.29%)
Nov 01, 2016 9.510 9.590 9.420 9.420 17,325 -0.02(-0.20%)
Oct 31, 2016 9.460 9.460 9.381 9.439 5,825 -0.05(-0.53%)
Oct 28, 2016 9.388 9.510 9.359 9.489 19,578 +0.15(+1.55%)
Oct 27, 2016 9.480 9.500 9.340 9.344 35,524 -0.18(-1.85%)
Oct 26, 2016 9.497 9.530 9.410 9.520 145,825 -0.10(-1.04%)
Oct 25, 2016 9.790 9.790 9.620 9.620 23,714 -0.10(-1.07%)
Oct 24, 2016 9.735 9.749 9.660 9.724 4,175 +0.03(+0.35%)
Oct 21, 2016 9.760 9.760 9.683 9.690 1,400 -0.09(-0.92%)
Oct 20, 2016 9.675 9.780 9.639 9.780 16,257 +0.03(+0.35%)
Oct 19, 2016 9.985 10.04 9.746 9.746 12,368 -0.21(-2.08%)
Oct 18, 2016 10.00 10.01 9.936 9.954 38,120 +0.05(+0.54%)
Oct 17, 2016 9.950 9.950 9.871 9.900 13,189 -0.00(-0.01%)
Oct 14, 2016 9.630 9.920 9.630 9.901 21,964 +0.37(+3.83%)
Oct 13, 2016 9.451 9.606 9.420 9.536 47,213 +0.13(+1.44%)
Oct 12, 2016 9.389 9.524 9.389 9.401 19,387 +0.05(+0.58%)
Oct 11, 2016 9.370 9.400 9.322 9.347 31,374 -0.06(-0.67%)
Oct 10, 2016 9.520 9.520 9.150 9.410 2,455 +0.10(+1.07%)
Oct 07, 2016 9.410 9.579 9.159 9.310 31,124 -0.15(-1.59%)
Oct 06, 2016 9.210 9.741 9.110 9.460 138,227 +0.45(+4.95%)
Oct 05, 2016 8.632 9.031 8.632 9.014 76,262 +0.44(+5.11%)
Oct 04, 2016 8.655 8.920 8.450 8.576 59,050 -0.03(-0.33%)
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.