Air Canada (OP: ACDVF )

18.78 USD +0.13 (+0.70%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 19.54 19.54 19.21 19.23 11,888 -0.18(-0.93%)
Aug 31, 2021 19.35 20.41 19.32 19.41 459,222 +0.06(+0.31%)
Aug 30, 2021 19.95 19.96 19.35 19.35 36,742 -0.49(-2.47%)
Aug 27, 2021 19.58 19.87 19.55 19.84 53,796 +0.34(+1.74%)
Aug 26, 2021 19.69 19.85 19.39 19.50 20,107 -0.22(-1.12%)
Aug 25, 2021 19.85 20.00 19.71 19.72 22,396 -0.11(-0.55%)
Aug 24, 2021 20.71 20.71 19.78 19.83 129,124 +0.34(+1.74%)
Aug 23, 2021 17.84 19.68 17.84 19.49 542,220 +0.97(+5.24%)
Aug 20, 2021 18.40 18.59 17.28 18.52 555,402 +0.12(+0.65%)
Aug 19, 2021 17.84 18.67 17.59 18.40 63,061 -0.51(-2.70%)
Aug 18, 2021 18.79 19.21 18.75 18.91 30,125 +0.10(+0.53%)
Aug 17, 2021 18.93 18.95 18.48 18.81 29,651 -0.47(-2.46%)
Aug 16, 2021 19.23 19.29 18.93 19.28 30,156 +0.02(+0.12%)
Aug 13, 2021 19.60 19.60 19.26 19.26 21,698 -0.39(-1.98%)
Aug 12, 2021 21.13 21.13 19.58 19.65 28,298 -0.44(-2.19%)
Aug 11, 2021 19.15 20.33 19.15 20.09 35,497 -0.13(-0.64%)
Aug 10, 2021 19.76 20.22 19.67 20.22 40,355 +0.43(+2.19%)
Aug 09, 2021 19.96 19.96 18.82 19.79 18,869 -0.14(-0.72%)
Aug 06, 2021 19.81 20.00 19.69 19.93 23,094 +0.08(+0.40%)
Aug 05, 2021 20.18 20.18 19.30 19.85 28,978 +0.65(+3.39%)
Aug 04, 2021 19.00 19.38 19.00 19.20 369,191 -0.20(-1.03%)
Aug 03, 2021 19.81 19.81 19.22 19.40 58,494 -0.38(-1.93%)
Aug 02, 2021 19.55 21.00 19.55 19.78 6,740 -0.23(-1.15%)
Jul 30, 2021 20.26 20.31 19.90 20.01 115,591 -0.29(-1.44%)
Jul 29, 2021 20.38 20.61 20.22 20.30 27,019 +0.37(+1.87%)
Jul 28, 2021 20.02 20.24 19.89 19.93 42,057 -0.03(-0.15%)
Jul 27, 2021 20.11 20.19 19.67 19.96 40,028 -0.33(-1.62%)
Jul 26, 2021 18.98 20.45 18.96 20.29 47,677 +0.29(+1.45%)
Jul 23, 2021 21.16 21.16 19.52 20.00 42,548 +0.02(+0.10%)
Jul 22, 2021 19.30 20.22 19.30 19.98 21,362 -0.48(-2.35%)
Jul 21, 2021 21.01 21.01 19.25 20.46 74,414 +0.79(+4.02%)
Jul 20, 2021 19.54 20.00 18.33 19.67 61,761 +1.27(+6.90%)
Jul 19, 2021 18.67 19.25 18.03 18.40 115,036 -0.85(-4.40%)
Jul 16, 2021 20.05 20.05 19.17 19.25 71,982 -0.59(-2.99%)
Jul 15, 2021 20.00 20.08 19.68 19.84 88,994 -0.29(-1.44%)
Jul 14, 2021 19.69 20.47 19.69 20.13 35,754 +0.07(+0.35%)
Jul 13, 2021 20.19 20.25 19.98 20.06 459,968 -0.41(-2.00%)
Jul 12, 2021 21.25 21.58 20.37 20.47 474,935 -0.21(-0.99%)
Jul 09, 2021 20.73 20.86 20.57 20.68 72,761 +0.22(+1.05%)
Jul 08, 2021 19.26 20.64 19.03 20.46 68,062 +0.00(+0.00%)
Jul 07, 2021 21.25 21.47 20.45 20.46 61,351 -0.79(-3.72%)
Jul 06, 2021 21.84 22.08 21.11 21.25 39,437 +0.24(+1.14%)
Jul 02, 2021 20.65 21.01 20.37 21.01 47,548 -0.08(-0.38%)
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.