Air Canada (OP: ACDVF )

19.88 USD -0.33 (-1.64%)
Official Closing Price Updated: 3:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 9.471 9.498 9.269 9.269 83,480 -0.31(-3.22%)
Jan 29, 2015 9.230 9.602 9.230 9.577 74,457 -0.07(-0.76%)
Jan 28, 2015 9.677 9.677 9.650 9.650 46,007 -0.14(-1.39%)
Jan 26, 2015 9.787 9.787 9.787 10,930 +0.10(+1.05%)
Jan 23, 2015 9.677 9.685 9.677 9.685 13,893 +0.04(+0.40%)
Jan 22, 2015 9.637 9.647 9.526 9.647 42,716 +0.10(+1.04%)
Jan 21, 2015 10.16 10.16 9.547 9.547 36,190 -0.67(-6.51%)
Jan 20, 2015 10.21 10.21 10.21 10.21 9,525 +0.38(+3.89%)
Jan 16, 2015 9.830 9.830 9.830 0 -0.10(-1.01%)
Jan 15, 2015 9.770 9.942 9.770 9.930 8,350 -0.05(-0.50%)
Jan 14, 2015 9.968 10.01 9.968 9.980 22,850 -0.28(-2.73%)
Jan 13, 2015 10.26 0 -0.16(-1.54%)
Jan 12, 2015 10.41 10.43 10.18 10.42 67,183 +0.03(+0.32%)
Jan 09, 2015 10.50 10.51 10.39 10.39 2,300 +0.06(+0.55%)
Jan 08, 2015 10.09 10.33 10.09 10.33 1,653 +0.38(+3.77%)
Jan 07, 2015 10.08 10.09 9.954 9.954 4,856 +0.00(+0.01%)
Jan 06, 2015 10.29 10.29 9.947 9.954 2,295 -0.33(-3.17%)
Jan 05, 2015 10.10 10.30 10.10 10.28 32,481 +0.30(+2.96%)
Jan 02, 2015 9.985 9.985 9.985 9.985 100 -0.29(-2.80%)
Dec 31, 2014 10.27 10.27 10.27 0 +0.08(+0.81%)
Dec 30, 2014 10.11 10.19 10.11 10.19 3,605 +0.30(+3.08%)
Dec 29, 2014 9.786 9.885 9.730 9.885 6,799 +0.03(+0.33%)
Dec 24, 2014 9.853 9.853 9.853 0 +0.22(+2.24%)
Dec 23, 2014 9.670 9.673 9.590 9.637 7,006 -0.03(-0.31%)
Dec 22, 2014 9.485 9.667 9.485 9.667 5,264 +0.05(+0.49%)
Dec 19, 2014 9.534 9.620 9.329 9.620 8,625 +0.15(+1.62%)
Dec 18, 2014 9.425 9.467 9.098 9.467 7,356 +0.13(+1.41%)
Dec 17, 2014 9.390 9.410 9.162 9.335 8,525 -0.07(-0.72%)
Dec 16, 2014 9.556 9.556 9.402 9.403 13,868 -0.37(-3.78%)
Dec 15, 2014 9.360 9.772 9.360 9.772 7,430 +0.07(+0.74%)
Dec 12, 2014 10.06 10.06 9.694 9.700 32,107 -0.26(-2.59%)
Dec 11, 2014 9.885 9.958 9.885 9.958 5,009 +0.25(+2.61%)
Dec 10, 2014 10.03 10.03 9.704 9.704 33,253 -0.03(-0.29%)
Dec 09, 2014 9.747 9.782 9.570 9.732 57,575 -0.49(-4.82%)
Dec 08, 2014 10.22 10.22 10.22 10.22 2,625 -0.24(-2.31%)
Dec 05, 2014 11.01 11.01 10.47 10.47 24,159 -0.04(-0.34%)
Dec 04, 2014 10.40 10.50 10.40 10.50 10,320 +0.41(+4.03%)
Dec 03, 2014 10.06 10.23 10.06 10.10 16,850 -0.04(-0.43%)
Dec 02, 2014 10.14 10.30 10.06 10.14 13,480 +0.00(+0.02%)
Dec 01, 2014 10.02 10.14 9.948 10.14 14,871 +0.46(+4.80%)
Nov 28, 2014 9.815 9.932 9.584 9.673 15,266 +0.55(+6.03%)
Nov 26, 2014 9.123 9.123 9.123 0 +0.12(+1.35%)
Nov 25, 2014 8.970 9.001 8.970 9.001 2,000 +0.08(+0.95%)
Nov 24, 2014 9.024 9.060 8.916 8.916 43,322 -0.15(-1.63%)
Nov 21, 2014 9.100 9.142 8.997 9.064 13,998 +0.06(+0.64%)
Nov 20, 2014 9.004 9.006 8.890 9.006 29,829 +0.12(+1.37%)
Nov 19, 2014 8.789 8.929 8.770 8.885 16,280 +0.27(+3.11%)
Nov 18, 2014 8.600 8.620 8.600 8.617 5,600 +0.12(+1.38%)
Nov 17, 2014 8.201 8.499 8.499 20,928 +0.30(+3.64%)
Nov 13, 2014 8.201 8.201 8.201 2,200 +0.09(+1.05%)
Nov 12, 2014 8.119 8.166 8.083 8.116 7,133 -0.03(-0.37%)
Nov 11, 2014 8.146 8.146 8.146 8.146 4,550 +0.21(+2.66%)
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.