Air Canada (OP: ACDVF )

18.68 USD -0.10 (-0.53%)
Streaming Delayed Price Updated: 3:51 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 20.78 20.78 20.10 20.15 74,100 -0.05(-0.25%)
Apr 29, 2021 21.83 21.83 20.17 20.20 141,780 -0.28(-1.37%)
Apr 28, 2021 20.50 21.00 20.35 20.48 31,491 -0.29(-1.40%)
Apr 27, 2021 20.99 20.99 20.50 20.77 307,630 -0.00(-0.00%)
Apr 26, 2021 21.36 21.36 20.31 20.77 42,628 +0.66(+3.31%)
Apr 23, 2021 20.88 20.88 18.83 20.11 45,700 +0.39(+1.96%)
Apr 22, 2021 19.20 19.88 18.93 19.72 95,437 +0.82(+4.34%)
Apr 21, 2021 18.33 19.11 18.00 18.90 67,061 +0.42(+2.27%)
Apr 20, 2021 18.68 19.30 18.27 18.48 187,863 -0.83(-4.31%)
Apr 19, 2021 19.99 20.12 19.28 19.31 53,364 -0.57(-2.85%)
Apr 16, 2021 20.20 20.35 19.72 19.88 167,000 -0.33(-1.64%)
Apr 15, 2021 20.65 21.10 20.15 20.21 59,841 -0.69(-3.30%)
Apr 14, 2021 21.53 21.66 20.90 20.90 351,462 -0.63(-2.93%)
Apr 13, 2021 22.50 23.00 20.17 21.53 153,349 -0.00(-0.00%)
Apr 12, 2021 21.39 21.75 20.80 21.53 47,540 +0.14(+0.65%)
Apr 09, 2021 21.44 21.67 21.33 21.39 271,600 -0.08(-0.37%)
Apr 08, 2021 21.49 23.04 21.00 21.47 60,891 -0.47(-2.14%)
Apr 07, 2021 23.24 23.24 21.62 21.94 34,282 -0.13(-0.59%)
Apr 06, 2021 21.69 22.30 21.69 22.07 69,951 +0.45(+2.08%)
Apr 05, 2021 21.10 21.86 21.00 21.62 92,766 +0.51(+2.42%)
Apr 01, 2021 20.93 21.11 20.71 21.11 49,400 +0.27(+1.30%)
Mar 31, 2021 21.22 21.22 20.72 20.84 41,119 -0.22(-1.05%)
Mar 30, 2021 20.50 21.40 20.50 21.06 924,356 +0.31(+1.49%)
Mar 29, 2021 21.07 21.20 20.60 20.75 412,344 -0.33(-1.58%)
Mar 26, 2021 21.20 21.25 20.77 21.08 81,300 -0.12(-0.58%)
Mar 25, 2021 20.74 21.36 20.49 21.21 59,176 +0.22(+1.03%)
Mar 24, 2021 21.26 21.72 20.97 20.99 70,627 +0.49(+2.39%)
Mar 23, 2021 21.00 21.34 20.34 20.50 571,282 -0.85(-4.00%)
Mar 22, 2021 23.26 23.26 21.32 21.35 995,508 -0.80(-3.59%)
Mar 19, 2021 21.87 22.37 21.23 22.15 182,300 +0.08(+0.36%)
Mar 18, 2021 23.00 23.53 22.05 22.07 406,461 -0.96(-4.17%)
Mar 17, 2021 23.02 23.32 22.57 23.03 87,783 -0.12(-0.52%)
Mar 16, 2021 24.00 24.00 22.92 23.15 343,828 -0.75(-3.14%)
Mar 15, 2021 24.00 24.82 23.85 23.90 1,409,348 +0.01(+0.04%)
Mar 12, 2021 23.30 23.98 22.99 23.89 523,400 +0.26(+1.09%)
Mar 11, 2021 23.00 23.86 22.89 23.63 533,852 +0.88(+3.88%)
Mar 10, 2021 21.52 22.75 21.52 22.75 239,568 +0.94(+4.31%)
Mar 09, 2021 22.14 22.31 21.74 21.81 47,290 -0.24(-1.09%)
Mar 08, 2021 21.75 22.10 20.96 22.05 114,112 +0.81(+3.80%)
Mar 05, 2021 21.55 21.55 20.03 21.24 133,800 +0.08(+0.39%)
Mar 04, 2021 21.99 21.99 20.34 21.16 109,682 -0.43(-2.00%)
Mar 03, 2021 21.00 21.80 21.00 21.59 135,915 +0.64(+3.06%)
Mar 02, 2021 19.84 21.11 19.84 20.95 324,026 +0.17(+0.83%)
Mar 01, 2021 20.43 21.20 20.30 20.78 152,222 +1.02(+5.15%)
Feb 26, 2021 20.00 20.48 19.13 19.76 108,900 -0.14(-0.70%)
Feb 25, 2021 21.31 21.49 19.84 19.90 446,885 -1.20(-5.69%)
Feb 24, 2021 20.07 21.10 20.07 21.10 263,143 +1.06(+5.29%)
Feb 23, 2021 19.80 20.88 18.86 20.04 241,833 +0.21(+1.06%)
Feb 22, 2021 19.09 20.21 19.00 19.83 200,803 +0.80(+4.21%)
Feb 19, 2021 19.00 19.26 18.39 19.03 145,600 +0.66(+3.59%)
Feb 18, 2021 19.00 19.00 17.81 18.37 61,495 -0.18(-0.97%)
Feb 17, 2021 18.48 18.85 18.10 18.55 107,137 +0.10(+0.54%)
Feb 16, 2021 18.05 18.52 17.70 18.45 233,582 +0.90(+5.11%)
Feb 12, 2021 17.05 17.60 16.76 17.55 178,900 +0.80(+4.80%)
Feb 11, 2021 16.59 16.76 16.43 16.75 61,579 +0.16(+0.99%)
Feb 10, 2021 16.99 17.00 16.54 16.59 211,436 -0.32(-1.92%)
Feb 09, 2021 16.85 16.97 16.59 16.91 92,517 -0.09(-0.53%)
Feb 08, 2021 17.30 17.35 16.83 17.00 148,067 -0.15(-0.87%)
Feb 05, 2021 16.59 17.86 16.59 17.15 124,500 +0.20(+1.18%)
Feb 04, 2021 17.14 17.30 16.91 16.95 198,350 -0.13(-0.74%)
Feb 03, 2021 16.10 17.11 16.10 17.08 123,264 +0.44(+2.63%)
Feb 02, 2021 17.05 17.05 16.12 16.64 104,529 +0.71(+4.46%)
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.