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 (%)
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.