Air Canada (OP: ACDVF )

21.39 USD -0.08 (-0.37%)
Official Closing Price Updated: 4:29 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 22.34 22.67 22.24 22.67 3,125 +0.36(+1.63%)
Jan 30, 2019 22.00 22.31 21.98 22.31 12,889 +0.53(+2.45%)
Jan 29, 2019 21.67 21.86 21.58 21.77 9,120 -0.04(-0.17%)
Jan 28, 2019 21.47 21.86 21.41 21.81 31,147 +0.19(+0.89%)
Jan 25, 2019 21.45 21.62 21.45 21.62 8,900 +0.34(+1.58%)
Jan 24, 2019 21.45 21.50 21.28 21.28 3,175 +0.36(+1.72%)
Jan 23, 2019 20.92 20.92 20.92 1 +0.00(+0.00%)
Jan 22, 2019 21.08 21.08 20.82 20.92 2,288 -0.35(-1.63%)
Jan 18, 2019 21.50 21.50 21.14 21.27 16,100 -0.24(-1.12%)
Jan 17, 2019 21.18 21.51 21.18 21.51 27,110 +0.36(+1.70%)
Jan 16, 2019 21.05 21.15 21.05 21.15 14,685 +0.30(+1.43%)
Jan 15, 2019 21.00 21.02 20.85 20.85 6,155 +0.04(+0.20%)
Jan 14, 2019 21.00 21.04 20.76 20.81 15,869 +0.31(+1.51%)
Jan 11, 2019 20.51 20.58 20.50 20.50 7,100 +0.33(+1.64%)
Jan 10, 2019 19.85 20.17 19.85 20.17 1,200 -0.10(-0.50%)
Jan 09, 2019 20.15 20.31 20.15 20.27 13,080 +0.26(+1.30%)
Jan 08, 2019 20.22 20.22 19.72 20.01 4,710 +0.09(+0.43%)
Jan 07, 2019 20.01 20.03 19.82 19.93 12,991 +0.03(+0.14%)
Jan 04, 2019 19.10 19.91 19.01 19.90 6,400 +1.32(+7.08%)
Jan 03, 2019 18.95 18.95 18.55 18.58 22,829 -0.38(-2.01%)
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.