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 (%)
Feb 27, 2015 9.909 9.970 9.814 9.852 45,529 -0.16(-1.58%)
Feb 26, 2015 10.10 10.16 10.00 10.01 11,446 -0.15(-1.51%)
Feb 25, 2015 10.20 10.21 10.11 10.16 5,785 -0.03(-0.26%)
Feb 24, 2015 10.01 10.19 10.01 10.19 55,360 +0.18(+1.82%)
Feb 23, 2015 9.989 10.04 9.989 10.01 39,280 -0.02(-0.22%)
Feb 20, 2015 10.06 10.06 9.951 10.03 22,697 -0.05(-0.53%)
Feb 19, 2015 10.06 10.12 10.06 10.08 17,294 -0.07(-0.64%)
Feb 18, 2015 10.22 10.22 10.10 10.15 21,901 -0.07(-0.73%)
Feb 17, 2015 10.29 10.29 10.16 10.22 97,535 +0.00(+0.01%)
Feb 13, 2015 10.22 10.22 10.22 0 +0.31(+3.10%)
Feb 12, 2015 9.764 10.03 9.696 9.914 170,434 +0.36(+3.72%)
Feb 11, 2015 9.257 9.706 9.249 9.559 199,741 -0.98(-9.29%)
Feb 10, 2015 10.30 10.54 10.21 10.54 80,150 +0.23(+2.21%)
Feb 09, 2015 10.44 10.51 10.20 10.31 210,347 -0.02(-0.20%)
Feb 06, 2015 10.54 10.54 10.26 10.33 81,890 -0.21(-1.98%)
Feb 05, 2015 10.06 10.59 10.06 10.54 77,099 +0.69(+7.03%)
Feb 04, 2015 9.540 10.02 9.514 9.847 108,112 +0.28(+2.95%)
Feb 03, 2015 9.560 9.579 9.388 9.565 152,103 +0.08(+0.90%)
Feb 02, 2015 9.565 9.582 9.348 9.480 246,895 +0.21(+2.28%)
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%)
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.