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 (%)
Jul 31, 2019 35.65 35.79 34.20 34.20 17,935 -1.30(-3.66%)
Jul 30, 2019 34.18 35.55 33.88 35.50 54,998 +1.46(+4.27%)
Jul 29, 2019 35.70 35.70 34.04 34.04 40,338 +0.36(+1.08%)
Jul 26, 2019 33.64 33.82 33.64 33.68 700 -0.02(-0.06%)
Jul 25, 2019 33.78 33.98 33.64 33.70 18,531 -0.10(-0.31%)
Jul 24, 2019 33.78 33.87 33.64 33.80 3,734 +0.22(+0.67%)
Jul 23, 2019 33.62 33.62 33.31 33.58 4,798 +0.21(+0.63%)
Jul 22, 2019 33.71 33.87 33.27 33.37 9,164 -0.52(-1.53%)
Jul 19, 2019 34.07 34.36 33.89 33.89 1,600 -0.27(-0.79%)
Jul 18, 2019 33.56 34.42 33.56 34.16 4,018 +0.71(+2.12%)
Jul 17, 2019 33.28 33.45 32.70 33.45 2,061 +0.32(+0.96%)
Jul 16, 2019 33.12 33.44 32.80 33.13 4,264 +0.21(+0.65%)
Jul 15, 2019 32.64 33.28 32.60 32.92 76,864 +0.28(+0.86%)
Jul 12, 2019 31.53 32.74 31.53 32.64 65,600 +0.24(+0.74%)
Jul 11, 2019 32.14 32.50 32.14 32.40 67,162 +0.62(+1.96%)
Jul 10, 2019 31.62 32.09 31.62 31.78 101,533 +0.69(+2.21%)
Jul 09, 2019 31.50 31.55 31.04 31.09 1,169 -0.62(-1.97%)
Jul 08, 2019 31.98 31.98 31.63 31.71 4,303 -0.27(-0.83%)
Jul 05, 2019 31.97 32.00 31.67 31.98 6,000 +0.94(+3.03%)
Jul 03, 2019 30.96 31.04 30.94 31.04 2,300 +0.23(+0.73%)
Jul 02, 2019 30.44 30.81 30.34 30.81 6,008 +0.14(+0.47%)
Jul 01, 2019 28.39 30.67 28.17 30.67 3,262 +0.00(+0.00%)
Jun 28, 2019 30.99 31.02 30.67 30.67 1,800 -0.36(-1.16%)
Jun 27, 2019 30.34 31.25 30.34 31.03 10,692 +0.93(+3.09%)
Jun 26, 2019 30.14 30.15 30.07 30.10 1,498 +0.06(+0.21%)
Jun 25, 2019 30.31 30.31 29.92 30.04 4,595 -0.89(-2.89%)
Jun 24, 2019 30.00 30.93 30.00 30.93 2,567 +0.78(+2.58%)
Jun 21, 2019 29.90 30.17 29.90 30.15 16,300 +0.10(+0.34%)
Jun 20, 2019 30.95 31.00 30.05 30.05 2,318 +0.02(+0.07%)
Jun 19, 2019 29.50 30.03 29.50 30.03 1,845 +0.52(+1.75%)
Jun 18, 2019 29.42 29.77 29.38 29.51 1,956 -0.06(-0.20%)
Jun 17, 2019 29.74 29.74 29.57 29.57 1,481 -0.12(-0.40%)
Jun 14, 2019 29.92 29.92 29.69 29.69 2,200 -0.16(-0.54%)
Jun 13, 2019 30.00 30.02 29.83 29.85 2,526 -0.01(-0.02%)
Jun 12, 2019 30.17 30.17 29.85 29.86 4,075 -0.22(-0.73%)
Jun 11, 2019 29.21 30.15 29.21 30.08 16,362 +0.94(+3.23%)
Jun 10, 2019 29.35 29.75 29.07 29.13 3,066 -0.38(-1.27%)
Jun 07, 2019 29.15 29.53 29.11 29.51 1,000 +0.30(+1.03%)
Jun 06, 2019 29.37 29.37 29.00 29.21 4,458 -0.05(-0.16%)
Jun 05, 2019 29.74 29.74 29.24 29.26 6,201 -0.01(-0.04%)
Jun 04, 2019 29.78 29.78 29.27 29.27 2,358 +0.24(+0.82%)
Jun 03, 2019 29.37 29.37 29.03 29.03 1,027 -0.53(-1.79%)
May 31, 2019 29.65 29.65 29.33 29.56 4,700 -0.32(-1.07%)
May 30, 2019 30.32 30.44 29.87 29.88 10,471 -0.35(-1.15%)
May 29, 2019 30.37 30.40 29.93 30.23 6,338 +0.05(+0.17%)
May 28, 2019 31.20 31.20 30.13 30.17 21,755 +0.01(+0.03%)
May 24, 2019 29.51 30.17 29.51 30.17 1,600 +0.85(+2.89%)
May 23, 2019 29.25 29.59 28.95 29.32 2,537 -0.43(-1.43%)
May 22, 2019 30.42 30.42 29.75 29.75 2,446 -0.65(-2.12%)
May 21, 2019 30.40 30.64 30.39 30.39 1,556 +1.14(+3.90%)
May 20, 2019 29.50 29.50 28.83 29.25 4,107 -0.86(-2.86%)
May 17, 2019 29.83 30.12 29.83 30.11 900 +0.07(+0.25%)
May 16, 2019 29.50 30.36 29.43 30.04 9,471 +1.09(+3.75%)
May 15, 2019 29.39 29.39 28.64 28.95 3,525 +0.04(+0.13%)
May 14, 2019 28.21 28.95 28.06 28.91 4,350 +0.75(+2.65%)
May 13, 2019 27.66 28.23 27.37 28.17 31,120 +1.18(+4.37%)
May 10, 2019 26.56 26.99 26.41 26.99 13,000 +0.22(+0.82%)
May 09, 2019 26.59 26.77 26.54 26.77 8,536 -0.19(-0.72%)
May 08, 2019 26.55 27.04 26.48 26.96 7,455 +0.72(+2.73%)
May 07, 2019 26.25 26.75 26.12 26.25 6,056 -0.04(-0.16%)
May 06, 2019 25.87 26.30 25.87 26.29 7,427 +1.33(+5.33%)
May 03, 2019 24.12 25.00 24.12 24.96 9,000 +0.96(+4.00%)
May 02, 2019 24.25 24.32 24.00 24.00 1,035 -0.40(-1.63%)
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.