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 (%)
Oct 31, 2019 35.56 35.56 35.16 35.28 2,212 -0.34(-0.95%)
Oct 30, 2019 36.28 36.58 35.51 35.62 1,188 -0.61(-1.70%)
Oct 29, 2019 34.79 36.65 34.62 36.23 34,252 +1.18(+3.38%)
Oct 28, 2019 35.55 35.55 35.05 35.05 2,434 -0.11(-0.32%)
Oct 25, 2019 35.29 35.29 35.09 35.16 1,300 +0.03(+0.07%)
Oct 24, 2019 35.40 35.40 35.12 35.13 28,830 +0.17(+0.47%)
Oct 23, 2019 34.72 35.14 34.49 34.97 1,010 +0.31(+0.88%)
Oct 22, 2019 35.74 35.74 34.58 34.66 7,004 -0.60(-1.69%)
Oct 21, 2019 34.89 35.62 34.62 35.26 3,033 +0.45(+1.30%)
Oct 18, 2019 34.69 34.86 34.63 34.81 3,600 +0.22(+0.63%)
Oct 17, 2019 34.43 34.70 34.43 34.59 1,576 +0.15(+0.44%)
Oct 16, 2019 34.58 34.75 34.37 34.44 1,406 -0.17(-0.49%)
Oct 15, 2019 34.49 34.69 34.40 34.61 2,790 +0.11(+0.32%)
Oct 14, 2019 34.50 34.50 34.50 50 +0.00(+0.00%)
Oct 11, 2019 34.56 35.07 33.99 34.50 15,100 +1.00(+2.98%)
Oct 10, 2019 32.70 33.56 32.70 33.50 1,660 +0.54(+1.65%)
Oct 09, 2019 32.28 33.00 32.28 32.96 2,242 +0.46(+1.42%)
Oct 08, 2019 32.52 32.52 32.30 32.50 910 +0.02(+0.06%)
Oct 07, 2019 32.34 32.55 32.26 32.48 4,704 +0.02(+0.05%)
Oct 04, 2019 32.36 32.60 32.36 32.46 1,400 +0.30(+0.94%)
Oct 03, 2019 31.62 32.21 31.62 32.16 3,538 +0.30(+0.94%)
Oct 02, 2019 31.59 32.31 31.57 31.86 5,163 -0.57(-1.77%)
Oct 01, 2019 32.80 33.11 32.25 32.43 3,602 -0.23(-0.69%)
Sep 30, 2019 32.59 32.72 32.59 32.66 2,612 +0.38(+1.18%)
Sep 27, 2019 32.95 33.11 32.28 32.28 8,400 -0.20(-0.62%)
Sep 26, 2019 32.59 32.64 32.35 32.48 16,714 -0.21(-0.64%)
Sep 25, 2019 32.75 32.79 32.49 32.69 2,238 +0.14(+0.43%)
Sep 24, 2019 33.00 33.07 32.18 32.55 2,358 -0.01(-0.03%)
Sep 23, 2019 32.28 32.56 32.28 32.56 2,570 +0.17(+0.53%)
Sep 20, 2019 32.46 32.46 32.08 32.39 11,100 +0.03(+0.09%)
Sep 19, 2019 32.79 32.81 32.36 32.36 2,668 -0.20(-0.61%)
Sep 18, 2019 33.09 33.11 32.56 32.56 5,706 -0.81(-2.44%)
Sep 17, 2019 31.62 33.37 31.57 33.37 7,379 +1.78(+5.63%)
Sep 16, 2019 31.91 31.91 31.30 31.59 25,568 -0.84(-2.59%)
Sep 13, 2019 32.60 32.60 32.43 32.43 12,700 -0.07(-0.20%)
Sep 12, 2019 32.79 32.79 32.34 32.50 2,300 +0.24(+0.74%)
Sep 11, 2019 32.23 32.39 32.23 32.26 125,193 -0.21(-0.64%)
Sep 10, 2019 33.31 33.31 32.47 32.47 18,995 -1.01(-3.02%)
Sep 09, 2019 33.51 33.55 33.47 33.48 5,209 -0.29(-0.85%)
Sep 06, 2019 33.44 34.04 33.44 33.77 3,700 +0.58(+1.76%)
Sep 05, 2019 33.29 33.77 33.01 33.18 8,828 +0.11(+0.32%)
Sep 04, 2019 33.18 33.38 33.08 33.08 6,054 +0.34(+1.05%)
Sep 03, 2019 33.38 33.51 32.73 32.73 2,330 -0.56(-1.67%)
Aug 30, 2019 32.93 33.56 32.93 33.29 13,300 +0.44(+1.34%)
Aug 29, 2019 32.95 32.95 32.67 32.85 4,082 +0.80(+2.49%)
Aug 28, 2019 31.96 32.49 31.96 32.05 4,768 -0.22(-0.68%)
Aug 27, 2019 32.36 32.63 32.22 32.27 57,352 +0.15(+0.46%)
Aug 26, 2019 32.68 32.68 31.92 32.12 6,280 -0.32(-0.98%)
Aug 23, 2019 33.14 33.27 32.42 32.44 9,900 -0.56(-1.70%)
Aug 22, 2019 33.34 33.34 32.72 33.00 4,461 -0.28(-0.85%)
Aug 21, 2019 32.86 33.41 32.86 33.28 5,194 +0.92(+2.85%)
Aug 20, 2019 32.52 32.73 32.36 32.36 937 -0.45(-1.37%)
Aug 19, 2019 33.19 33.58 32.77 32.81 3,158 -0.22(-0.66%)
Aug 16, 2019 32.08 33.03 31.99 33.03 4,200 +1.50(+4.75%)
Aug 15, 2019 31.92 32.33 31.53 31.53 4,800 -0.39(-1.22%)
Aug 14, 2019 32.26 32.26 31.53 31.92 6,321 -1.18(-3.55%)
Aug 13, 2019 32.92 33.15 32.77 33.10 2,805 +0.07(+0.20%)
Aug 12, 2019 33.30 33.60 32.30 33.03 2,405 -0.55(-1.64%)
Aug 09, 2019 33.58 33.58 33.58 33.58 300 -0.02(-0.06%)
Aug 08, 2019 33.57 33.60 33.33 33.60 6,751 +0.95(+2.89%)
Aug 07, 2019 32.55 32.65 32.24 32.65 1,709 -0.50(-1.51%)
Aug 06, 2019 32.82 33.15 32.82 33.15 81,888 +0.56(+1.70%)
Aug 05, 2019 31.28 33.00 31.27 32.60 1,413 -1.09(-3.24%)
Aug 02, 2019 33.07 33.69 33.07 33.69 900 -0.01(-0.03%)
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.