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 (%)
Nov 30, 2021 16.80 16.80 16.02 16.26 63,382 -0.44(-2.63%)
Nov 29, 2021 16.77 17.80 16.68 16.70 265,786 -0.10(-0.60%)
Nov 26, 2021 17.16 17.89 16.38 16.80 112,628 -1.59(-8.63%)
Nov 24, 2021 17.96 18.42 17.96 18.39 34,120 +0.16(+0.86%)
Nov 23, 2021 18.25 18.37 18.02 18.23 41,695 -0.01(-0.05%)
Nov 22, 2021 18.60 18.78 18.24 18.24 36,708 -0.36(-1.95%)
Nov 19, 2021 18.54 19.07 18.50 18.60 1,370,921 -0.56(-2.94%)
Nov 18, 2021 19.28 19.20 19.15 19.17 31,934 -0.23(-1.20%)
Nov 17, 2021 19.50 19.53 19.25 19.40 16,663 -0.13(-0.67%)
Nov 16, 2021 19.50 20.11 19.50 19.53 31,847 -0.59(-2.93%)
Nov 15, 2021 20.20 20.38 20.12 20.12 22,384 -0.01(-0.04%)
Nov 12, 2021 20.55 20.57 20.11 20.13 20,050 -0.37(-1.82%)
Nov 11, 2021 20.48 20.82 20.46 20.50 82,256 -0.20(-0.96%)
Nov 10, 2021 20.26 20.70 18,907 -0.56(-2.64%)
Nov 09, 2021 20.01 21.26 20.01 21.26 48,100 +0.20(+0.95%)
Nov 08, 2021 22.36 22.36 20.17 21.06 48,492 -0.15(-0.71%)
Nov 05, 2021 20.38 21.25 20.32 21.21 94,180 +1.30(+6.53%)
Nov 04, 2021 20.15 20.15 19.66 19.91 31,041 -0.24(-1.19%)
Nov 03, 2021 19.21 20.15 19.15 20.15 48,840 +0.79(+4.08%)
Nov 02, 2021 19.00 19.50 19.00 19.36 59,827 +0.77(+4.14%)
Nov 01, 2021 18.06 18.64 17.94 18.59 24,820 +0.65(+3.62%)
Oct 29, 2021 17.76 18.00 17.76 17.94 89,853 -0.05(-0.28%)
Oct 28, 2021 18.11 18.17 17.50 17.99 35,270 -0.13(-0.72%)
Oct 27, 2021 19.45 18.55 18.12 18.12 24,560 -0.37(-2.02%)
Oct 26, 2021 18.65 18.49 24,507 -0.09(-0.51%)
Oct 25, 2021 18.54 18.70 18.51 18.59 14,961 +0.05(+0.26%)
Oct 22, 2021 19.69 19.69 18.25 18.54 23,025 -0.12(-0.64%)
Oct 21, 2021 18.80 18.81 18.64 18.66 29,560 +0.04(+0.21%)
Oct 20, 2021 18.68 18.86 18.61 18.62 26,381 -0.06(-0.32%)
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.