Air Canada (OP: ACDVF )

18.25 USD +0.33 (+1.84%)
Streaming Delayed Price Updated: 11:19 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 17.72 18.45 17.72 17.92 18,032 -0.42(-2.29%)
Jan 18, 2022 18.23 18.62 18.01 18.34 26,929 +0.15(+0.82%)
Jan 14, 2022 18.19 0 -0.22(-1.19%)
Jan 13, 2022 18.47 18.79 18.41 18.41 298,069 +0.24(+1.32%)
Jan 12, 2022 18.26 18.53 18.12 18.17 181,859 -0.04(-0.22%)
Jan 11, 2022 17.73 18.21 17.69 18.21 81,998 +0.48(+2.71%)
Jan 10, 2022 17.92 17.95 17.54 17.73 29,087 -0.51(-2.80%)
Jan 07, 2022 16.76 18.25 16.76 18.24 30,627 +0.83(+4.77%)
Jan 06, 2022 17.50 17.50 16.93 17.41 27,189 +0.31(+1.81%)
Jan 05, 2022 17.42 17.71 17.07 17.10 122,162 -0.32(-1.83%)
Jan 04, 2022 17.30 17.42 17.02 17.42 67,421 +0.19(+1.11%)
Jan 03, 2022 16.53 17.35 16.53 17.23 37,070 +0.52(+3.11%)
Dec 31, 2021 16.54 16.88 16.54 16.71 39,495 -0.02(-0.12%)
Dec 30, 2021 17.00 17.00 16.67 16.73 129,077 +0.06(+0.36%)
Dec 29, 2021 16.64 16.82 16.46 16.67 33,920 +0.04(+0.24%)
Dec 28, 2021 16.23 17.15 16.23 16.63 68,194 +0.03(+0.18%)
Dec 27, 2021 16.70 17.00 16.02 16.60 47,808 -0.10(-0.60%)
Dec 23, 2021 16.70 17.21 16.70 16.70 105,321 -0.07(-0.42%)
Dec 22, 2021 15.92 16.88 15.92 16.77 40,434 +0.43(+2.63%)
Dec 21, 2021 16.12 16.40 15.52 16.34 91,010 +0.96(+6.24%)
Dec 20, 2021 15.37 15.55 14.95 15.38 34,163 -0.26(-1.66%)
Dec 17, 2021 15.60 15.92 15.30 15.64 34,316 -0.08(-0.49%)
Dec 16, 2021 17.04 17.04 15.68 15.72 33,513 -0.39(-2.44%)
Dec 15, 2021 16.01 16.19 15.60 16.11 68,376 -0.17(-1.04%)
Dec 14, 2021 16.29 16.64 16.22 16.28 23,445 -0.28(-1.69%)
Dec 13, 2021 16.90 16.90 16.46 16.56 23,332 -0.68(-3.93%)
Dec 10, 2021 16.93 17.39 16.93 17.24 55,025 -0.01(-0.04%)
Dec 09, 2021 17.34 17.50 17.19 17.25 20,935 -0.30(-1.74%)
Dec 08, 2021 17.30 17.79 17.25 17.55 78,961 +0.37(+2.15%)
Dec 07, 2021 17.30 17.50 17.05 17.18 51,636 +0.30(+1.76%)
Dec 06, 2021 16.46 17.18 16.27 16.88 146,087 +0.63(+3.89%)
Dec 03, 2021 16.29 16.59 15.80 16.25 49,766 -0.16(-0.98%)
Dec 02, 2021 15.73 16.41 15.60 16.41 95,997 +0.63(+3.99%)
Dec 01, 2021 15.78 16.76 15.64 15.78 947,071 -0.48(-2.95%)
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%)
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.