Air Canada (OP: ACDVF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	16.23	16.50	15.15	15.69	339,700	-0.74(-4.51%)
Jan 28, 2021	16.02	16.74	15.38	16.43	208,624	+0.83(+5.35%)
Jan 27, 2021	16.00	16.10	15.52	15.60	283,674	-0.47(-2.95%)
Jan 26, 2021	16.44	16.80	16.02	16.07	221,609	-0.31(-1.91%)
Jan 25, 2021	17.09	18.16	16.21	16.38	239,592	-1.00(-5.74%)
Jan 22, 2021	17.36	17.43	17.15	17.38	93,700	-0.06(-0.36%)
Jan 21, 2021	18.07	18.10	17.26	17.44	148,105	-0.69(-3.79%)
Jan 20, 2021	18.29	18.52	18.10	18.13	296,573	+0.04(+0.22%)
Jan 19, 2021	18.24	18.29	18.00	18.09	109,490	+0.09(+0.50%)
Jan 15, 2021	18.57	18.60	17.98	18.00	79,100	-0.86(-4.53%)
Jan 14, 2021	18.16	19.25	18.12	18.86	157,007	+0.79(+4.39%)
Jan 13, 2021	18.10	18.18	17.85	18.06	57,744	-0.20(-1.08%)
Jan 12, 2021	17.50	18.26	17.50	18.26	57,249	+0.76(+4.34%)
Jan 11, 2021	18.00	18.05	17.45	17.50	49,101	-0.50(-2.78%)
Jan 08, 2021	18.19	18.50	17.81	18.00	159,200	-0.30(-1.65%)
Jan 07, 2021	18.06	18.42	17.95	18.30	78,427	+0.36(+1.98%)
Jan 06, 2021	18.33	18.43	17.75	17.95	81,904	-0.23(-1.28%)
Jan 05, 2021	17.11	18.35	17.11	18.18	195,693	+0.88(+5.06%)
Jan 04, 2021	18.00	18.60	17.10	17.30	112,031	-0.60(-3.33%)
Dec 31, 2020		17.90	17.90	17.90	439,304	-0.33(-1.81%)
Dec 30, 2020	18.00	18.75	18.00	18.23	439,304	+0.28(+1.56%)
Dec 29, 2020	18.20	18.32	17.89	17.95	98,307	-0.15(-0.86%)
Dec 28, 2020	17.48	18.38	17.48	18.11	69,096	+0.25(+1.43%)
Dec 24, 2020	18.53	18.53	17.65	17.85	91,600	-0.15(-0.83%)
Dec 23, 2020	16.64	18.24	16.64	18.00	257,962	+0.91(+5.32%)
Dec 22, 2020	17.43	17.61	16.70	17.09	157,434	-0.41(-2.34%)
Dec 21, 2020	16.50	17.80	16.38	17.50	686,159	-0.55(-3.02%)
Dec 18, 2020	18.50	18.50	18.00	18.05	138,700	-0.53(-2.87%)
Dec 17, 2020	19.50	19.50	18.40	18.58	191,127	-0.01(-0.06%)
Dec 16, 2020	18.78	20.00	18.50	18.59	582,834	-2.15(-10.38%)
Dec 15, 2020	20.50	20.81	19.96	20.74	94,386	+0.29(+1.43%)
Dec 14, 2020	20.46	21.30	20.00	20.45	87,684	-0.02(-0.12%)
Dec 11, 2020	20.70	20.70	19.98	20.47	2,980,200	-0.29(-1.40%)
Dec 10, 2020	20.14	20.89	19.75	20.76	775,543	+0.35(+1.70%)
Dec 09, 2020	22.64	22.64	20.24	20.42	311,733	-0.88(-4.14%)
Dec 08, 2020	21.10	21.79	20.66	21.30	313,313	+0.18(+0.85%)
Dec 07, 2020	21.10	21.67	20.94	21.12	221,211	-0.39(-1.81%)
Dec 04, 2020	21.71	22.22	21.20	21.51	134,700	+0.36(+1.68%)
Dec 03, 2020	20.50	21.36	19.83	21.15	738,440	+1.09(+5.45%)
Dec 02, 2020	20.00	20.13	19.34	20.06	253,598	+0.67(+3.46%)
Dec 01, 2020	18.78	20.00	18.78	19.39	221,911	+0.33(+1.76%)
Nov 30, 2020	20.72	20.72	18.53	19.05	158,531	-0.03(-0.17%)
Nov 27, 2020	19.24	19.94	18.40	19.09	111,900	+0.83(+4.53%)
Nov 25, 2020	18.00	18.43	17.37	18.26	121,400	+0.17(+0.94%)
Nov 24, 2020	16.82	18.43	16.82	18.09	1,011,326	+1.50(+9.04%)
Nov 23, 2020	16.24	16.66	16.00	16.59	162,940	+0.59(+3.69%)
Nov 20, 2020	16.50	16.82	16.00	16.00	56,600	-0.57(-3.44%)
Nov 19, 2020	16.54	16.81	16.16	16.57	97,571	+0.12(+0.73%)
Nov 18, 2020	16.62	16.66	16.00	16.45	492,542	+0.62(+3.92%)
Nov 17, 2020	15.40	16.00	15.21	15.83	260,292	+0.37(+2.43%)
Nov 16, 2020	16.14	16.27	15.23	15.46	154,748	+0.68(+4.57%)
Nov 13, 2020	14.15	14.80	14.15	14.78	112,500	+0.62(+4.42%)
Nov 12, 2020	14.40	14.51	14.10	14.15	216,885	-0.56(-3.77%)
Nov 11, 2020	15.02	15.56	14.51	14.71	171,993	-0.69(-4.48%)
Nov 10, 2020	14.93	15.75	14.51	15.40	258,967	-0.22(-1.44%)
Nov 09, 2020	14.35	15.72	13.90	15.62	845,823	+3.47(+28.55%)
Nov 06, 2020	12.42	12.50	12.11	12.16	65,400	-0.37(-2.99%)
Nov 05, 2020	11.25	12.61	11.25	12.53	678,593	+0.96(+8.30%)
Nov 04, 2020	11.40	11.64	11.23	11.57	62,294	+0.17(+1.49%)
Nov 03, 2020	11.60	11.64	11.18	11.40	381,693	+0.09(+0.79%)

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.