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 (%)
Jan 31, 2020 33.79 33.88 33.58 33.58 7,200 -0.39(-1.16%)
Jan 30, 2020 34.19 34.50 33.49 33.97 3,696 -0.56(-1.62%)
Jan 29, 2020 34.44 34.65 34.09 34.53 3,053 +0.17(+0.49%)
Jan 28, 2020 34.29 34.70 34.29 34.36 5,299 +0.48(+1.43%)
Jan 27, 2020 34.14 34.47 33.42 33.88 23,989 -2.02(-5.63%)
Jan 24, 2020 36.84 36.84 34.78 35.90 26,700 -1.11(-2.99%)
Jan 23, 2020 36.83 37.04 36.32 37.00 2,857 -0.04(-0.12%)
Jan 22, 2020 37.90 37.93 37.05 37.05 1,636 +0.29(+0.78%)
Jan 21, 2020 38.14 38.14 36.68 36.76 22,388 -2.34(-5.99%)
Jan 17, 2020 38.72 39.10 38.72 39.10 300 -0.61(-1.53%)
Jan 16, 2020 39.70 39.81 39.61 39.71 3,374 +0.15(+0.38%)
Jan 15, 2020 39.98 40.17 39.55 39.56 5,055 -0.35(-0.88%)
Jan 14, 2020 40.00 40.31 39.91 39.91 2,585 +0.22(+0.55%)
Jan 13, 2020 39.58 39.69 39.58 39.69 523 +0.69(+1.77%)
Jan 10, 2020 39.06 39.06 37.95 39.00 2,600 +1.17(+3.09%)
Jan 09, 2020 37.89 38.43 37.73 37.83 6,239 +0.20(+0.53%)
Jan 08, 2020 37.38 37.75 37.38 37.63 20,906 +0.56(+1.51%)
Jan 07, 2020 36.29 37.07 36.29 37.07 50,183 +0.71(+1.95%)
Jan 06, 2020 36.55 36.60 36.36 36.36 8,227 -0.82(-2.21%)
Jan 03, 2020 36.93 37.38 36.14 37.18 24,400 -1.06(-2.78%)
Jan 02, 2020 37.35 38.25 37.35 38.24 4,649 +0.89(+2.39%)
Dec 31, 2019 37.43 37.43 37.33 37.35 5,000 -0.11(-0.30%)
Dec 30, 2019 37.66 37.66 37.37 37.46 4,317 -0.68(-1.78%)
Dec 27, 2019 38.03 38.17 38.02 38.14 6,700 +1.54(+4.21%)
Dec 26, 2019 35.56 39.00 35.56 36.60 3,568 -1.15(-3.04%)
Dec 24, 2019 37.92 37.92 37.75 37.75 800 -0.15(-0.40%)
Dec 23, 2019 37.97 37.99 37.80 37.90 3,406 +0.10(+0.26%)
Dec 20, 2019 36.70 37.82 36.70 37.80 11,200 +0.38(+1.03%)
Dec 19, 2019 37.77 37.77 37.42 37.42 2,706 -0.71(-1.85%)
Dec 18, 2019 38.29 38.77 38.12 38.12 288,164 -0.08(-0.21%)
Dec 17, 2019 38.20 38.24 38.09 38.20 4,776 +0.30(+0.79%)
Dec 16, 2019 37.65 37.90 37.65 37.90 4,551 +0.19(+0.51%)
Dec 13, 2019 37.22 37.75 37.12 37.71 28,900 +0.45(+1.21%)
Dec 12, 2019 37.11 37.26 37.10 37.26 957 -0.12(-0.31%)
Dec 11, 2019 36.79 37.45 36.64 37.37 1,151 +0.54(+1.48%)
Dec 10, 2019 36.85 36.85 36.69 36.83 3,267 -0.05(-0.13%)
Dec 09, 2019 37.00 37.00 36.72 36.88 1,321 -0.11(-0.30%)
Dec 06, 2019 37.04 37.45 36.99 36.99 9,000 -0.33(-0.88%)
Dec 05, 2019 37.26 37.32 37.26 37.32 930 -0.11(-0.29%)
Dec 04, 2019 37.00 37.43 37.00 37.43 22,428 +0.34(+0.91%)
Dec 03, 2019 36.70 37.12 36.49 37.09 1,660 -0.39(-1.04%)
Dec 02, 2019 37.59 37.77 36.95 37.48 11,900 -0.06(-0.17%)
Nov 29, 2019 38.01 38.04 37.54 37.54 3,600 -0.42(-1.10%)
Nov 27, 2019 38.36 38.36 37.94 37.96 1,800 +0.06(+0.16%)
Nov 26, 2019 37.51 37.90 37.40 37.90 5,750 +0.58(+1.56%)
Nov 25, 2019 37.11 37.46 37.11 37.32 5,330 +0.46(+1.25%)
Nov 22, 2019 37.24 37.24 36.85 36.85 40,400 -0.44(-1.17%)
Nov 21, 2019 37.40 37.40 37.27 37.29 805 +0.11(+0.29%)
Nov 20, 2019 37.41 37.41 37.18 37.18 1,480 -0.34(-0.92%)
Nov 19, 2019 37.62 37.62 37.46 37.53 3,419 +0.27(+0.73%)
Nov 18, 2019 37.29 37.37 37.25 37.26 2,108 +0.12(+0.33%)
Nov 15, 2019 37.30 37.52 37.08 37.13 3,800 -0.07(-0.18%)
Nov 14, 2019 36.78 37.20 36.73 37.20 2,821 +0.25(+0.68%)
Nov 13, 2019 36.62 37.12 36.62 36.95 2,247 +0.34(+0.93%)
Nov 12, 2019 36.91 36.94 36.61 36.61 3,695 +0.23(+0.62%)
Nov 11, 2019 36.52 36.56 35.94 36.38 9,261 +0.49(+1.38%)
Nov 08, 2019 35.88 35.89 35.88 35.89 300 -0.55(-1.52%)
Nov 07, 2019 38.59 38.59 36.44 36.44 3,294 -0.26(-0.70%)
Nov 06, 2019 36.74 36.74 36.60 36.70 4,659 +1.10(+3.09%)
Nov 05, 2019 35.96 36.01 35.60 35.60 1,525 -0.19(-0.53%)
Nov 04, 2019 36.01 36.01 35.79 35.79 1,398 -0.22(-0.61%)
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.