Air Canada (OP: ACDVF )

18.55 USD +0.01 (+0.05%)
Streaming Delayed Price Updated: 1:17 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 13.31 13.68 13.14 13.46 77,360 -0.10(-0.70%)
Aug 31, 2020 13.88 13.95 13.43 13.55 407,139 -0.17(-1.24%)
Aug 28, 2020 13.24 13.72 13.06 13.72 264,100 +0.62(+4.71%)
Aug 27, 2020 12.13 13.16 12.13 13.10 274,669 +0.58(+4.66%)
Aug 26, 2020 12.14 12.79 12.14 12.52 71,527 -0.16(-1.26%)
Aug 25, 2020 12.85 13.01 12.49 12.68 130,056 -0.14(-1.07%)
Aug 24, 2020 12.27 12.87 12.27 12.82 158,733 +0.68(+5.57%)
Aug 21, 2020 12.20 12.31 12.09 12.14 257,100 -0.14(-1.14%)
Aug 20, 2020 12.45 12.45 12.05 12.28 87,061 -0.14(-1.16%)
Aug 19, 2020 12.33 12.59 12.11 12.42 315,363 +0.32(+2.68%)
Aug 18, 2020 12.42 12.42 12.00 12.10 124,635 -0.15(-1.23%)
Aug 17, 2020 12.70 12.78 12.21 12.25 135,870 -0.47(-3.67%)
Aug 14, 2020 13.10 13.10 12.60 12.72 87,800 -0.17(-1.34%)
Aug 13, 2020 12.74 13.20 12.65 12.89 99,952 +0.08(+0.64%)
Aug 12, 2020 12.76 12.82 12.25 12.81 737,446 +0.31(+2.47%)
Aug 11, 2020 13.00 13.00 12.30 12.50 333,561 +0.39(+3.22%)
Aug 10, 2020 11.91 12.46 11.50 12.11 536,100 +0.36(+3.06%)
Aug 07, 2020 11.95 12.40 11.54 11.75 1,182,400 -0.23(-1.91%)
Aug 06, 2020 12.29 12.29 11.68 11.98 102,966 +0.16(+1.35%)
Aug 05, 2020 11.31 11.94 11.31 11.82 100,732 +0.47(+4.14%)
Aug 04, 2020 11.50 11.73 11.28 11.35 273,108 -0.13(-1.18%)
Aug 03, 2020 11.85 11.85 11.20 11.48 73,000 +0.20(+1.73%)
Jul 31, 2020 11.93 11.93 11.24 11.29 128,700 -0.66(-5.52%)
Jul 30, 2020 12.31 12.31 11.91 11.95 108,588 -0.32(-2.60%)
Jul 29, 2020 12.74 12.74 12.22 12.27 428,160 -0.20(-1.61%)
Jul 28, 2020 12.10 12.70 12.10 12.47 106,304 +0.27(+2.21%)
Jul 27, 2020 12.80 12.80 12.06 12.20 362,752 -0.08(-0.64%)
Jul 24, 2020 12.40 12.43 12.19 12.28 30,100 -0.28(-2.24%)
Jul 23, 2020 12.82 12.82 12.34 12.56 444,632 +0.00(+0.00%)
Jul 22, 2020 12.89 12.89 12.56 12.56 170,897 -0.04(-0.33%)
Jul 21, 2020 13.00 13.00 12.60 12.60 193,461 +0.08(+0.64%)
Jul 20, 2020 12.55 12.60 12.22 12.52 95,937 +0.04(+0.32%)
Jul 17, 2020 13.10 13.10 12.47 12.48 168,500 -0.41(-3.18%)
Jul 16, 2020 13.00 13.60 12.64 12.89 147,957 -0.56(-4.19%)
Jul 15, 2020 12.10 13.60 11.99 13.45 488,318 +1.71(+14.60%)
Jul 14, 2020 12.01 12.04 11.72 11.74 231,783 -0.32(-2.68%)
Jul 13, 2020 11.88 12.35 11.80 12.06 239,075 +0.16(+1.38%)
Jul 10, 2020 11.98 12.19 11.78 11.90 110,500 -0.03(-0.25%)
Jul 09, 2020 12.27 12.50 11.68 11.93 399,336 -0.29(-2.37%)
Jul 08, 2020 12.00 12.25 11.75 12.22 323,641 +0.28(+2.34%)
Jul 07, 2020 11.90 12.60 11.86 11.94 221,811 -0.58(-4.61%)
Jul 06, 2020 13.19 13.19 12.40 12.52 441,656 -0.07(-0.52%)
Jul 02, 2020 12.25 12.82 12.25 12.58 247,400 +0.03(+0.27%)
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.