Air Canada (OP: ACDVF )

19.76 USD -0.14 (-0.70%)
Official Closing Price Updated: 4:35 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.37 10.37 10.20 10.29 4,930 -0.06(-0.57%)
Jan 30, 2017 10.33 10.40 10.30 10.35 8,900 -0.19(-1.80%)
Jan 27, 2017 10.61 10.62 10.53 10.54 41,350 -0.12(-1.13%)
Jan 26, 2017 10.70 10.71 10.54 10.66 9,483 +0.04(+0.38%)
Jan 25, 2017 10.50 10.70 10.50 10.62 15,000 +0.15(+1.45%)
Jan 24, 2017 10.32 10.52 10.32 10.47 6,100 +0.28(+2.74%)
Jan 23, 2017 10.22 10.22 10.17 10.19 11,260 +0.02(+0.19%)
Jan 20, 2017 10.33 10.34 10.17 10.17 10,900 -0.07(-0.67%)
Jan 19, 2017 10.13 10.28 10.12 10.24 21,188 +0.01(+0.10%)
Jan 18, 2017 10.38 10.38 10.16 10.23 11,861 -0.17(-1.64%)
Jan 17, 2017 10.57 10.61 10.40 10.40 37,353 -0.20(-1.88%)
Jan 13, 2017 10.60 10.60 10.60 0 -0.09(-0.85%)
Jan 12, 2017 10.85 10.85 10.62 10.69 13,155 -0.10(-0.93%)
Jan 11, 2017 10.27 10.79 10.27 10.79 44,700 +0.53(+5.21%)
Jan 10, 2017 10.22 10.34 10.19 10.26 4,787 +0.07(+0.65%)
Jan 09, 2017 10.26 10.32 10.17 10.19 6,300 -0.10(-0.99%)
Jan 06, 2017 10.40 10.40 10.29 10.29 9,812 -0.12(-1.13%)
Jan 05, 2017 10.35 10.44 10.35 10.41 13,299 +0.09(+0.86%)
Jan 04, 2017 10.36 10.36 10.28 10.32 14,300 +0.05(+0.49%)
Jan 03, 2017 10.24 10.33 10.22 10.27 13,880 +0.09(+0.88%)
Dec 30, 2016 10.18 10.18 10.18 0 +0.00(+0.00%)
Dec 29, 2016 10.25 10.25 10.12 10.18 17,300 -0.16(-1.55%)
Dec 28, 2016 10.35 10.40 10.31 10.34 31,919 -0.06(-0.59%)
Dec 27, 2016 10.42 10.42 10.40 10.40 1,195 +0.06(+0.59%)
Dec 23, 2016 10.34 10.34 10.34 0 -0.15(-1.43%)
Dec 22, 2016 10.50 10.50 10.38 10.49 16,546 -0.16(-1.51%)
Dec 21, 2016 10.62 10.72 10.61 10.65 13,699 +0.01(+0.09%)
Dec 20, 2016 10.59 10.66 10.58 10.64 21,948 +0.18(+1.70%)
Dec 19, 2016 10.66 10.70 10.46 10.46 15,377 -0.19(-1.79%)
Dec 16, 2016 10.65 10.74 10.54 10.65 13,471 -0.04(-0.34%)
Dec 15, 2016 10.46 10.80 10.46 10.69 34,568 +0.16(+1.56%)
Dec 14, 2016 11.02 11.02 10.50 10.53 71,841 -0.40(-3.69%)
Dec 13, 2016 11.06 11.13 10.93 10.93 10,832 -0.12(-1.06%)
Dec 12, 2016 11.21 11.21 10.95 11.05 19,245 -0.08(-0.74%)
Dec 09, 2016 11.12 11.18 10.99 11.13 22,980 -0.10(-0.89%)
Dec 08, 2016 10.84 11.23 10.82 11.23 34,965 +0.46(+4.27%)
Dec 07, 2016 10.72 10.78 10.72 10.77 53,260 +0.06(+0.61%)
Dec 06, 2016 10.95 10.95 10.64 10.71 21,297 -0.02(-0.16%)
Dec 05, 2016 10.66 10.79 10.65 10.72 22,325 +0.16(+1.48%)
Dec 02, 2016 10.52 10.65 10.52 10.57 3,970 +0.07(+0.68%)
Dec 01, 2016 10.28 10.71 10.28 10.50 31,500 +0.46(+4.63%)
Nov 30, 2016 10.31 10.31 10.00 10.03 10,880 -0.29(-2.80%)
Nov 29, 2016 10.33 10.41 10.20 10.32 17,986 -0.15(-1.43%)
Nov 28, 2016 10.54 10.58 10.46 10.47 42,725 -0.07(-0.62%)
Nov 25, 2016 10.55 10.59 10.54 10.54 7,106 -0.05(-0.51%)
Nov 23, 2016 10.59 10.59 10.59 0 -0.04(-0.39%)
Nov 22, 2016 10.37 10.66 10.37 10.63 74,879 +0.32(+3.10%)
Nov 21, 2016 10.40 10.50 10.26 10.31 19,748 -0.04(-0.36%)
Nov 18, 2016 10.18 10.38 10.11 10.35 75,979 +0.18(+1.74%)
Nov 17, 2016 9.820 10.17 9.750 10.17 27,612 +0.35(+3.59%)
Nov 16, 2016 9.790 9.826 9.770 9.818 6,765 -0.01(-0.13%)
Nov 15, 2016 9.510 9.869 9.510 9.831 35,208 +0.50(+5.36%)
Nov 14, 2016 9.553 9.553 9.330 9.330 8,900 -0.23(-2.40%)
Nov 11, 2016 9.531 9.650 9.500 9.559 23,075 -0.10(-1.02%)
Nov 10, 2016 9.610 9.725 9.553 9.657 51,427 -0.04(-0.44%)
Nov 09, 2016 9.278 9.700 9.252 9.700 77,296 +0.09(+0.94%)
Nov 08, 2016 9.880 9.880 9.570 9.610 144,516 +0.05(+0.52%)
Nov 07, 2016 9.510 9.570 9.320 9.560 26,476 +0.61(+6.82%)
Nov 04, 2016 8.700 8.960 8.640 8.950 55,358 +0.12(+1.36%)
Nov 03, 2016 9.050 9.050 8.740 8.830 36,472 -0.28(-3.07%)
Nov 02, 2016 9.360 9.400 9.051 9.110 13,063 -0.31(-3.29%)
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.