Air Canada (OP: ACDVF )

16.80 USD -1.59 (-8.63%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 7.815 8.119 7.815 8.110 34,627 +0.41(+5.32%)
Sep 29, 2016 7.690 7.818 7.690 7.700 13,916 +0.06(+0.81%)
Sep 28, 2016 7.505 7.638 7.500 7.638 27,131 +0.23(+3.12%)
Sep 27, 2016 7.160 7.407 7.160 7.407 16,450 +0.34(+4.84%)
Sep 26, 2016 7.360 7.360 7.065 7.065 1,240 -0.41(-5.55%)
Sep 22, 2016 7.480 7.480 7.480 0 +0.37(+5.20%)
Sep 21, 2016 7.160 7.165 7.030 7.110 17,600 -0.04(-0.53%)
Sep 19, 2016 7.148 7.148 7.148 0 +0.16(+2.33%)
Sep 16, 2016 6.985 6.985 6.985 6.985 100 -0.02(-0.35%)
Sep 15, 2016 6.990 7.010 6.990 7.010 800 +0.23(+3.39%)
Sep 14, 2016 6.780 6.780 6.780 6.780 3,295 -0.02(-0.29%)
Sep 13, 2016 6.851 6.851 6.800 6.800 5,404 -0.15(-2.14%)
Sep 12, 2016 6.869 6.949 6.869 6.949 3,783 -0.01(-0.14%)
Sep 09, 2016 7.019 7.019 6.950 6.959 24,200 -0.21(-2.93%)
Sep 08, 2016 7.280 7.280 7.169 7.169 1,900 -0.21(-2.85%)
Sep 07, 2016 7.319 7.379 7.319 7.379 3,000 +0.23(+3.20%)
Sep 06, 2016 7.153 7.153 7.150 7.150 2,180 +0.15(+2.21%)
Sep 02, 2016 6.995 6.995 6.995 0 +0.21(+3.02%)
Sep 01, 2016 6.800 6.800 6.790 6.790 1,190 -0.04(-0.57%)
Aug 31, 2016 6.829 6.829 6.829 6.829 2,000 -0.02(-0.29%)
Aug 30, 2016 6.867 6.867 6.849 6.849 2,300 +0.00(+0.00%)
Aug 29, 2016 6.839 6.849 6.839 6.849 917 -0.05(-0.74%)
Aug 26, 2016 6.941 6.942 6.900 6.900 1,750 +0.00(+0.01%)
Aug 25, 2016 6.877 6.910 6.877 6.899 5,400 -0.04(-0.59%)
Aug 24, 2016 6.940 6.940 6.940 6.940 300 -0.03(-0.43%)
Aug 23, 2016 7.000 7.050 6.970 6.970 14,732 -0.01(-0.19%)
Aug 22, 2016 6.984 6.984 6.984 6.984 838 -0.02(-0.22%)
Aug 19, 2016 6.950 6.999 6.950 6.999 2,017 -0.01(-0.14%)
Aug 18, 2016 7.010 7.010 7.009 7.009 12,000 -0.01(-0.16%)
Aug 16, 2016 7.020 7.020 7.020 0 +0.04(+0.63%)
Aug 15, 2016 6.960 6.980 6.950 6.976 2,630 +0.05(+0.67%)
Aug 12, 2016 7.030 7.030 6.927 6.930 3,147 +0.04(+0.58%)
Aug 11, 2016 6.936 6.936 6.890 6.890 2,290 -0.09(-1.29%)
Aug 10, 2016 6.971 6.980 6.950 6.980 7,200 +0.07(+1.02%)
Aug 09, 2016 6.922 6.944 6.900 6.910 14,284 +0.03(+0.45%)
Aug 08, 2016 6.920 6.920 6.820 6.879 2,140 -0.02(-0.29%)
Aug 05, 2016 6.830 6.900 6.790 6.899 15,070 +0.10(+1.46%)
Aug 04, 2016 6.739 6.800 6.736 6.800 5,533 +0.00(+0.06%)
Aug 03, 2016 6.740 6.796 6.699 6.796 5,560 +0.02(+0.29%)
Aug 02, 2016 6.760 6.873 6.760 6.777 39,100 -0.01(-0.20%)
Aug 01, 2016 6.790 6.790 6.790 6.790 6,360 -0.04(-0.63%)
Jul 29, 2016 7.236 7.278 6.833 6.833 11,180 -0.32(-4.43%)
Jul 28, 2016 7.130 7.170 7.106 7.150 20,450 +0.15(+2.13%)
Jul 27, 2016 7.216 7.216 7.001 7.001 10,700 -0.06(-0.83%)
Jul 26, 2016 7.059 7.059 7.059 7.059 700 -0.17(-2.35%)
Jul 22, 2016 7.229 7.229 7.229 0 +0.10(+1.33%)
Jul 21, 2016 7.082 7.134 7.074 7.134 3,000 -0.06(-0.89%)
Jul 20, 2016 7.261 7.261 7.198 7.198 5,432 -0.11(-1.54%)
Jul 19, 2016 7.400 7.400 7.275 7.310 3,892 -0.12(-1.58%)
Jul 18, 2016 7.396 7.428 7.392 7.428 1,600 +0.09(+1.19%)
Jul 15, 2016 7.400 7.400 7.316 7.340 21,103 -0.13(-1.73%)
Jul 14, 2016 7.400 7.469 7.382 7.469 1,550 +0.16(+2.18%)
Jul 13, 2016 7.310 7.310 7.310 7.310 2,000 +0.10(+1.33%)
Jul 12, 2016 7.010 7.214 7.010 7.214 4,195 +0.26(+3.80%)
Jul 11, 2016 6.950 6.950 6.950 6.950 670 +0.11(+1.62%)
Jul 08, 2016 6.839 6.839 6.839 6.839 3,665 +0.20(+2.95%)
Jul 07, 2016 6.637 6.643 28,501 -0.17(-2.45%)
Jul 05, 2016 6.810 6.810 6.810 6.810 1,425 +0.00(+0.00%)
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.