Air Canada (OP: ACDVF )

20.12 USD +0.02 (+0.09%)
Official Closing Price Updated: 3:59 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 18.78 20.00 18.78 19.39 221,911 +0.33(+1.76%)
Nov 30, 2020 20.72 20.72 18.53 19.05 158,531 -0.03(-0.17%)
Nov 27, 2020 19.24 19.94 18.40 19.09 111,900 +0.83(+4.53%)
Nov 25, 2020 18.00 18.43 17.37 18.26 121,400 +0.17(+0.94%)
Nov 24, 2020 16.82 18.43 16.82 18.09 1,011,326 +1.50(+9.04%)
Nov 23, 2020 16.24 16.66 16.00 16.59 162,940 +0.59(+3.69%)
Nov 20, 2020 16.50 16.82 16.00 16.00 56,600 -0.57(-3.44%)
Nov 19, 2020 16.54 16.81 16.16 16.57 97,571 +0.12(+0.73%)
Nov 18, 2020 16.62 16.66 16.00 16.45 492,542 +0.62(+3.92%)
Nov 17, 2020 15.40 16.00 15.21 15.83 260,292 +0.37(+2.43%)
Nov 16, 2020 16.14 16.27 15.23 15.46 154,748 +0.68(+4.57%)
Nov 13, 2020 14.15 14.80 14.15 14.78 112,500 +0.62(+4.42%)
Nov 12, 2020 14.40 14.51 14.10 14.15 216,885 -0.56(-3.77%)
Nov 11, 2020 15.02 15.56 14.51 14.71 171,993 -0.69(-4.48%)
Nov 10, 2020 14.93 15.75 14.51 15.40 258,967 -0.22(-1.44%)
Nov 09, 2020 14.35 15.72 13.90 15.62 845,823 +3.47(+28.55%)
Nov 06, 2020 12.42 12.50 12.11 12.16 65,400 -0.37(-2.99%)
Nov 05, 2020 11.25 12.61 11.25 12.53 678,593 +0.96(+8.30%)
Nov 04, 2020 11.40 11.64 11.23 11.57 62,294 +0.17(+1.49%)
Nov 03, 2020 11.60 11.64 11.18 11.40 381,693 +0.09(+0.79%)
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.