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 29, 2018 15.89 16.22 15.89 16.18 22,769 +0.50(+3.19%)
Jun 28, 2018 15.87 15.88 15.35 15.68 30,263 -0.28(-1.74%)
Jun 27, 2018 16.54 16.54 15.92 15.96 33,444 -0.65(-3.92%)
Jun 26, 2018 16.52 16.74 16.32 16.61 11,090 -0.18(-1.08%)
Jun 25, 2018 17.17 17.17 16.71 16.79 11,718 -0.79(-4.50%)
Jun 22, 2018 17.64 17.64 17.37 17.58 11,472 -0.13(-0.73%)
Jun 21, 2018 17.67 17.80 17.62 17.71 4,421 -0.04(-0.22%)
Jun 20, 2018 17.36 17.75 17.31 17.75 18,982 +0.35(+2.00%)
Jun 19, 2018 17.30 17.47 17.00 17.40 39,704 +0.08(+0.43%)
Jun 18, 2018 17.57 17.70 17.30 17.32 14,963 -0.30(-1.68%)
Jun 15, 2018 17.70 17.34 17.62 29,329 -0.08(-0.45%)
Jun 14, 2018 17.94 17.94 17.66 17.70 39,392 -0.26(-1.47%)
Jun 13, 2018 18.10 18.13 17.90 17.96 4,238 -0.03(-0.16%)
Jun 12, 2018 17.94 18.01 17.89 17.99 5,223 +0.23(+1.28%)
Jun 11, 2018 17.96 17.96 17.77 17.77 6,511 -0.16(-0.90%)
Jun 08, 2018 17.83 17.93 17.83 17.93 570 -0.19(-1.07%)
Jun 07, 2018 18.23 18.28 18.12 18.12 7,579 -0.16(-0.88%)
Jun 06, 2018 18.32 18.44 18.28 18.28 2,599 +0.01(+0.04%)
Jun 05, 2018 18.24 18.27 18.24 18.27 445 -0.02(-0.11%)
Jun 04, 2018 17.75 18.29 17.75 18.29 2,919 +0.84(+4.82%)
Jun 01, 2018 17.94 17.94 17.45 17.45 16,203 -0.31(-1.75%)
May 31, 2018 18.20 18.25 17.75 17.76 2,953 -0.53(-2.90%)
May 30, 2018 18.25 18.41 18.25 18.29 16,219 +0.24(+1.31%)
May 29, 2018 18.68 18.68 18.04 18.06 5,485 -0.89(-4.72%)
May 25, 2018 18.95 18.95 18.95 0 +0.19(+1.01%)
May 24, 2018 18.64 18.76 18.64 18.76 300 +0.13(+0.68%)
May 23, 2018 18.63 18.63 18.63 18.63 225 -0.09(-0.49%)
May 22, 2018 19.01 19.01 18.73 18.73 2,260 -1.31(-6.56%)
May 21, 2018 20.04 20.04 20.04 20.04 200 +1.17(+6.22%)
May 18, 2018 18.98 18.98 18.87 18.87 3,200 -0.49(-2.53%)
May 17, 2018 19.35 19.36 19.21 19.36 1,356 -0.00(-0.01%)
May 16, 2018 19.63 19.64 19.33 19.36 1,143 +0.17(+0.90%)
May 15, 2018 18.57 19.19 18.51 19.19 5,463 +0.65(+3.53%)
May 14, 2018 18.68 18.68 18.53 18.53 2,407 +0.05(+0.30%)
May 11, 2018 18.09 18.53 18.09 18.48 2,095 +0.78(+4.40%)
May 10, 2018 17.93 17.93 17.70 17.70 119,020 -0.44(-2.43%)
May 09, 2018 18.37 18.45 18.07 18.14 56,574 -0.17(-0.92%)
May 08, 2018 18.30 18.31 18.11 18.31 3,701 -0.27(-1.46%)
May 07, 2018 18.75 18.81 18.58 18.58 2,038 -0.19(-1.02%)
May 04, 2018 18.72 18.97 18.59 18.77 6,282 -0.03(-0.15%)
May 03, 2018 19.01 19.01 18.79 18.80 4,626 -0.54(-2.77%)
May 02, 2018 19.18 19.33 19.18 19.33 578 -0.17(-0.85%)
May 01, 2018 19.83 19.83 19.50 19.50 4,431 -0.32(-1.61%)
Apr 30, 2018 19.97 20.10 19.81 19.82 1,250 +0.37(+1.90%)
Apr 27, 2018 19.25 19.47 19.24 19.45 2,889 +0.20(+1.04%)
Apr 26, 2018 19.44 19.49 19.25 19.25 6,130 -0.30(-1.54%)
Apr 25, 2018 19.64 19.77 19.55 19.55 6,478 -0.41(-2.05%)
Apr 24, 2018 20.19 20.37 19.96 19.96 6,161 -0.12(-0.58%)
Apr 23, 2018 20.08 20.19 20.08 20.08 36,500 -0.11(-0.57%)
Apr 20, 2018 20.30 20.32 20.10 20.19 2,498 -0.09(-0.45%)
Apr 19, 2018 20.80 20.80 20.25 20.28 11,753 -0.62(-2.95%)
Apr 18, 2018 20.49 21.11 20.49 20.90 2,289 +0.34(+1.65%)
Apr 17, 2018 20.24 20.68 20.22 20.56 6,540 +0.60(+2.99%)
Apr 16, 2018 19.89 20.05 19.89 19.96 3,673 +0.34(+1.75%)
Apr 13, 2018 20.00 20.00 19.53 19.62 3,521 -0.47(-2.34%)
Apr 12, 2018 20.06 20.09 19.93 20.09 2,000 +0.25(+1.25%)
Apr 11, 2018 20.22 20.22 19.84 19.84 2,050 -0.30(-1.50%)
Apr 10, 2018 20.68 20.68 20.14 20.14 1,200 +0.06(+0.28%)
Apr 09, 2018 20.29 20.32 20.09 20.09 700 -0.03(-0.17%)
Apr 06, 2018 20.19 20.52 20.12 20.12 1,533 -0.17(-0.86%)
Apr 05, 2018 20.70 20.70 20.29 20.29 1,511 -0.29(-1.43%)
Apr 04, 2018 19.89 20.59 19.89 20.59 19,668 -0.07(-0.35%)
Apr 03, 2018 20.55 20.73 20.55 20.66 32,016 +0.34(+1.70%)
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.