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 (%)
Jun 30, 2015 10.95 10.95 10.57 10.69 54,793 -0.22(-2.00%)
Jun 29, 2015 11.00 11.00 10.84 10.91 4,802 -0.25(-2.21%)
Jun 26, 2015 11.15 11.17 11.11 11.15 68,050 -0.29(-2.50%)
Jun 25, 2015 11.40 11.60 11.40 11.44 68,690 +0.04(+0.35%)
Jun 24, 2015 11.47 11.47 11.38 11.40 17,089 -0.07(-0.59%)
Jun 23, 2015 11.19 11.47 11.16 11.47 31,139 +0.35(+3.14%)
Jun 22, 2015 11.08 11.12 11.08 11.12 11,488 +0.26(+2.38%)
Jun 19, 2015 11.03 11.17 10.86 10.86 17,012 -0.39(-3.43%)
Jun 18, 2015 11.27 11.27 11.25 11.25 2,700 -0.03(-0.26%)
Jun 17, 2015 11.37 11.37 11.24 11.28 5,756 +0.12(+1.11%)
Jun 16, 2015 11.13 11.22 11.11 11.15 9,410 +0.03(+0.28%)
Jun 15, 2015 11.21 11.22 11.10 11.12 107,425 -0.10(-0.86%)
Jun 12, 2015 11.20 11.22 11.13 11.22 20,650 -0.04(-0.35%)
Jun 11, 2015 11.35 11.35 11.26 11.26 7,949 -0.02(-0.21%)
Jun 10, 2015 11.47 11.47 11.28 11.28 53,567 -0.00(-0.04%)
Jun 09, 2015 11.28 11.28 11.11 11.28 7,385 -0.04(-0.31%)
Jun 08, 2015 11.47 11.47 11.25 11.32 6,370 -0.05(-0.45%)
Jun 05, 2015 11.39 11.48 11.34 11.37 13,766 -0.06(-0.55%)
Jun 04, 2015 11.65 11.65 11.42 11.43 9,500 -0.26(-2.19%)
Jun 03, 2015 11.59 11.73 11.54 11.69 9,534 +0.08(+0.69%)
Jun 02, 2015 11.72 12.15 11.56 11.61 210,219 +0.27(+2.34%)
Jun 01, 2015 11.14 11.39 11.05 11.34 19,006 +0.29(+2.66%)
May 29, 2015 10.89 11.05 10.86 11.05 11,520 +0.25(+2.31%)
May 28, 2015 10.86 11.10 10.80 10.80 9,858 +0.00(+0.00%)
May 27, 2015 10.30 10.80 10.30 10.80 47,045 +0.79(+7.95%)
May 26, 2015 10.15 10.16 10.01 10.01 22,500 -0.19(-1.91%)
May 22, 2015 10.20 10.20 10.20 0 -0.14(-1.35%)
May 21, 2015 10.08 10.36 10.08 10.34 14,431 +0.18(+1.73%)
May 20, 2015 10.52 10.52 10.14 10.16 29,727 -0.38(-3.57%)
May 19, 2015 10.40 10.57 10.40 10.54 32,400 +0.34(+3.33%)
May 18, 2015 10.35 10.78 10.01 10.20 15,850 -0.38(-3.58%)
May 15, 2015 10.40 10.62 10.40 10.58 6,661 +0.17(+1.67%)
May 14, 2015 10.62 10.78 10.40 10.40 24,569 -0.21(-1.97%)
May 13, 2015 10.22 10.61 10.10 10.61 32,740 +0.49(+4.86%)
May 12, 2015 10.31 10.43 10.08 10.12 50,439 +0.47(+4.89%)
May 11, 2015 9.640 9.700 9.593 9.650 45,524 +0.20(+2.11%)
May 08, 2015 9.501 9.577 9.451 9.451 17,400 +0.04(+0.48%)
May 07, 2015 9.300 9.480 9.260 9.406 27,753 +0.15(+1.58%)
May 06, 2015 9.400 9.400 9.170 9.260 25,982 +0.02(+0.19%)
May 05, 2015 9.623 9.623 9.190 9.242 99,367 -0.34(-3.53%)
May 04, 2015 9.740 9.740 9.538 9.580 15,200 -0.11(-1.14%)
May 01, 2015 9.705 9.710 9.680 9.690 14,504 +0.15(+1.57%)
Apr 30, 2015 9.790 9.810 9.500 9.540 212,775 -0.26(-2.64%)
Apr 29, 2015 9.970 9.980 9.784 9.798 15,925 -0.17(-1.68%)
Apr 28, 2015 9.975 10.03 9.886 9.966 3,250 -0.01(-0.14%)
Apr 27, 2015 9.980 10.01 9.950 9.980 13,920 +0.04(+0.40%)
Apr 24, 2015 9.971 9.971 9.940 9.940 4,878 +0.03(+0.28%)
Apr 23, 2015 9.850 9.951 9.850 9.912 24,201 +0.08(+0.84%)
Apr 22, 2015 9.898 9.898 9.807 9.830 700 -0.03(-0.27%)
Apr 21, 2015 9.830 9.856 9.830 9.856 1,638 -0.09(-0.94%)
Apr 20, 2015 9.820 9.952 9.766 9.950 5,075 +0.15(+1.55%)
Apr 17, 2015 9.980 9.980 9.796 9.798 2,639 -0.17(-1.72%)
Apr 16, 2015 9.860 10.00 9.802 9.970 19,904 +0.23(+2.38%)
Apr 15, 2015 9.895 9.910 9.726 9.738 10,986 -0.16(-1.63%)
Apr 14, 2015 9.951 9.970 9.900 9.900 1,184 +0.01(+0.10%)
Apr 13, 2015 9.790 9.890 9.790 9.890 6,890 +0.08(+0.83%)
Apr 10, 2015 9.801 9.834 9.797 9.809 2,190 +0.03(+0.27%)
Apr 09, 2015 9.871 9.886 9.765 9.783 64,548 -0.17(-1.68%)
Apr 08, 2015 9.666 9.950 9.666 9.950 7,660 +0.39(+4.08%)
Apr 07, 2015 9.770 9.925 9.545 9.560 22,900 +0.09(+0.94%)
Apr 06, 2015 9.603 9.603 9.471 9.471 20,136 -0.17(-1.76%)
Apr 02, 2015 9.640 9.640 9.640 0 +0.24(+2.54%)
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.