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 (%)
Feb 26, 2021 20.00 20.48 19.13 19.76 108,900 -0.14(-0.70%)
Feb 25, 2021 21.31 21.49 19.84 19.90 446,885 -1.20(-5.69%)
Feb 24, 2021 20.07 21.10 20.07 21.10 263,143 +1.06(+5.29%)
Feb 23, 2021 19.80 20.88 18.86 20.04 241,833 +0.21(+1.06%)
Feb 22, 2021 19.09 20.21 19.00 19.83 200,803 +0.80(+4.21%)
Feb 19, 2021 19.00 19.26 18.39 19.03 145,600 +0.66(+3.59%)
Feb 18, 2021 19.00 19.00 17.81 18.37 61,495 -0.18(-0.97%)
Feb 17, 2021 18.48 18.85 18.10 18.55 107,137 +0.10(+0.54%)
Feb 16, 2021 18.05 18.52 17.70 18.45 233,582 +0.90(+5.11%)
Feb 12, 2021 17.05 17.60 16.76 17.55 178,900 +0.80(+4.80%)
Feb 11, 2021 16.59 16.76 16.43 16.75 61,579 +0.16(+0.99%)
Feb 10, 2021 16.99 17.00 16.54 16.59 211,436 -0.32(-1.92%)
Feb 09, 2021 16.85 16.97 16.59 16.91 92,517 -0.09(-0.53%)
Feb 08, 2021 17.30 17.35 16.83 17.00 148,067 -0.15(-0.87%)
Feb 05, 2021 16.59 17.86 16.59 17.15 124,500 +0.20(+1.18%)
Feb 04, 2021 17.14 17.30 16.91 16.95 198,350 -0.13(-0.74%)
Feb 03, 2021 16.10 17.11 16.10 17.08 123,264 +0.44(+2.63%)
Feb 02, 2021 17.05 17.05 16.12 16.64 104,529 +0.71(+4.46%)
Feb 01, 2021 15.35 16.25 15.00 15.93 120,171 +0.24(+1.54%)
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%)
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.