Air Canada (OP: ACDVF )

22.22 USD -0.46 (-2.03%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 22.37 22.50 22.14 22.36 162,886 -0.32(-1.41%)
Jun 17, 2021 23.85 23.85 22.50 22.68 44,950 -0.29(-1.26%)
Jun 16, 2021 22.53 23.75 22.53 22.97 61,522 -0.18(-0.78%)
Jun 15, 2021 23.29 24.20 23.07 23.15 41,699 -0.16(-0.69%)
Jun 14, 2021 23.50 24.20 23.25 23.31 82,955 -0.14(-0.60%)
Jun 11, 2021 23.62 24.20 23.38 23.45 1,661,113 +0.00(+0.00%)
Jun 10, 2021 24.58 24.58 23.30 23.45 257,807 -0.24(-1.00%)
Jun 09, 2021 22.89 24.10 22.79 23.69 60,201 +0.06(+0.24%)
Jun 08, 2021 22.81 23.77 22.76 23.63 372,920 +1.30(+5.82%)
Jun 07, 2021 23.25 23.25 22.30 22.33 264,239 +0.00(+0.00%)
Jun 04, 2021 23.51 23.51 22.09 22.33 47,885 +0.09(+0.40%)
Jun 03, 2021 22.27 22.32 21.87 22.24 62,614 -0.26(-1.15%)
Jun 02, 2021 23.02 23.05 22.25 22.50 54,591 -0.06(-0.27%)
Jun 01, 2021 22.89 23.50 22.15 22.56 53,042 +0.08(+0.34%)
May 28, 2021 23.13 23.15 22.36 22.48 52,361 -0.33(-1.43%)
May 27, 2021 21.27 23.03 21.27 22.81 139,029 +0.66(+2.98%)
May 26, 2021 21.50 22.22 21.50 22.15 91,898 +0.68(+3.17%)
May 25, 2021 21.53 22.10 21.47 21.47 220,214 -0.06(-0.28%)
May 24, 2021 21.26 21.80 21.23 21.53 22,694 +0.27(+1.27%)
May 21, 2021 21.54 21.54 21.21 21.26 17,294 -0.15(-0.68%)
May 20, 2021 21.40 21.90 20.44 21.41 25,968 +0.01(+0.02%)
May 19, 2021 20.97 21.51 20.85 21.40 74,586 -0.11(-0.51%)
May 18, 2021 22.50 22.50 20.33 21.51 50,035 +0.33(+1.57%)
May 17, 2021 21.01 21.30 20.51 21.18 474,257 -0.11(-0.53%)
May 14, 2021 20.30 21.57 20.23 21.29 79,992 +1.17(+5.83%)
May 13, 2021 20.32 20.74 19.96 20.12 36,808 +0.02(+0.09%)
May 12, 2021 19.42 20.78 19.42 20.10 43,642 -0.52(-2.54%)
May 11, 2021 20.69 20.91 19.86 20.62 49,270 -0.08(-0.37%)
May 10, 2021 21.20 21.20 20.46 20.70 204,758 +0.20(+0.98%)
May 07, 2021 19.31 20.55 19.31 20.50 47,305 +0.69(+3.48%)
May 06, 2021 19.81 19.99 19.55 19.81 220,568 -0.02(-0.10%)
May 05, 2021 20.37 20.40 19.76 19.83 48,359 -0.42(-2.07%)
May 04, 2021 20.57 20.58 20.00 20.25 186,951 -0.54(-2.60%)
May 03, 2021 20.74 21.00 20.40 20.79 112,506 +0.64(+3.18%)
Apr 30, 2021 20.78 20.78 20.10 20.15 74,100 -0.05(-0.25%)
Apr 29, 2021 21.83 21.83 20.17 20.20 141,780 -0.28(-1.37%)
Apr 28, 2021 20.50 21.00 20.35 20.48 31,491 -0.29(-1.40%)
Apr 27, 2021 20.99 20.99 20.50 20.77 307,630 -0.00(-0.00%)
Apr 26, 2021 21.36 21.36 20.31 20.77 42,628 +0.66(+3.31%)
Apr 23, 2021 20.88 20.88 18.83 20.11 45,700 +0.39(+1.96%)
Apr 22, 2021 19.20 19.88 18.93 19.72 95,437 +0.82(+4.34%)
Apr 21, 2021 18.33 19.11 18.00 18.90 67,061 +0.42(+2.27%)
Apr 20, 2021 18.68 19.30 18.27 18.48 187,863 -0.83(-4.31%)
Apr 19, 2021 19.99 20.12 19.28 19.31 53,364 -0.57(-2.85%)
Apr 16, 2021 20.20 20.35 19.72 19.88 167,000 -0.33(-1.64%)
Apr 15, 2021 20.65 21.10 20.15 20.21 59,841 -0.69(-3.30%)
Apr 14, 2021 21.53 21.66 20.90 20.90 351,462 -0.63(-2.93%)
Apr 13, 2021 22.50 23.00 20.17 21.53 153,349 -0.00(-0.00%)
Apr 12, 2021 21.39 21.75 20.80 21.53 47,540 +0.14(+0.65%)
Apr 09, 2021 21.44 21.67 21.33 21.39 271,600 -0.08(-0.37%)
Apr 08, 2021 21.49 23.04 21.00 21.47 60,891 -0.47(-2.14%)
Apr 07, 2021 23.24 23.24 21.62 21.94 34,282 -0.13(-0.59%)
Apr 06, 2021 21.69 22.30 21.69 22.07 69,951 +0.45(+2.08%)
Apr 05, 2021 21.10 21.86 21.00 21.62 92,766 +0.51(+2.42%)
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.