Air Canada (ACDVF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD

Add to watchlist

12.47

-0.02

(-0.16%)

At close: 04:00PM EDT

Time Period:

Oct 12, 2023 - Oct 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	12.75	12.75	12.47	12.47	12.47	496,400
Oct 10, 2024	12.13	12.70	12.10	12.65	12.65	368,300
Oct 09, 2024	12.01	12.13	12.01	12.13	12.13	116,900
Oct 08, 2024	12.02	12.08	11.98	12.01	12.01	1,080,800
Oct 07, 2024	11.99	11.99	11.85	11.89	11.89	118,700
Oct 04, 2024	12.10	12.20	12.07	12.13	12.13	202,700
Oct 03, 2024	11.94	11.98	11.94	11.96	11.96	53,200
Oct 02, 2024	11.99	12.13	11.97	12.10	12.10	133,600
Oct 01, 2024	12.01	12.01	11.83	11.94	11.94	26,800
Sept 30, 2024	12.22	12.22	12.04	12.13	12.13	105,500
Sept 27, 2024	12.42	12.44	12.15	12.22	12.22	139,400
Sept 26, 2024	12.09	12.41	12.09	12.38	12.38	296,500
Sept 25, 2024	12.17	12.17	11.95	11.95	11.95	151,100
Sept 24, 2024	11.92	12.25	11.92	12.25	12.25	87,900
Sept 23, 2024	11.77	11.84	11.76	11.80	11.80	9,100
Sept 20, 2024	11.93	11.93	11.66	11.82	11.82	195,300
Sept 19, 2024	12.18	12.21	12.04	12.04	12.04	46,100
Sept 18, 2024	12.25	12.25	12.07	12.12	12.12	103,200
Sept 17, 2024	12.12	12.30	12.02	12.13	12.13	89,000
Sept 16, 2024	12.00	12.42	12.00	12.07	12.07	270,000
Sept 13, 2024	10.58	11.74	10.58	11.64	11.64	127,900
Sept 12, 2024	11.48	11.58	11.44	11.56	11.56	251,100
Sept 11, 2024	11.15	11.35	11.05	11.35	11.35	90,500
Sept 10, 2024	11.00	11.10	10.95	11.10	11.10	27,400
Sept 09, 2024	11.15	11.18	10.98	11.12	11.12	301,200
Sept 06, 2024	11.48	11.49	11.17	11.25	11.25	363,700
Sept 05, 2024	11.52	11.58	11.39	11.46	11.46	195,300
Sept 04, 2024	11.16	11.39	11.16	11.38	11.38	30,300
Sept 03, 2024	11.29	11.33	11.22	11.22	11.22	270,700
Aug 30, 2024	11.38	11.45	11.32	11.45	11.45	95,000
Aug 29, 2024	11.49	11.55	11.36	11.36	11.36	218,900
Aug 28, 2024	11.60	11.61	11.48	11.50	11.50	1,162,300
Aug 27, 2024	11.68	11.82	11.67	11.76	11.76	30,700
Aug 26, 2024	11.61	11.69	11.59	11.67	11.67	176,700
Aug 23, 2024	11.25	11.65	11.25	11.57	11.57	278,700
Aug 22, 2024	11.44	11.44	11.23	11.23	11.23	80,900
Aug 21, 2024	11.44	11.46	11.40	11.45	11.45	53,500
Aug 20, 2024	11.45	11.48	11.32	11.37	11.37	46,100
Aug 19, 2024	10.40	11.52	10.40	11.50	11.50	30,500
Aug 16, 2024	11.32	11.42	11.32	11.36	11.36	38,800
Aug 15, 2024	11.33	11.48	11.33	11.42	11.42	128,200
Aug 14, 2024	10.19	11.22	10.19	11.18	11.18	86,600
Aug 13, 2024	11.14	11.21	11.09	11.18	11.18	218,100
Aug 12, 2024	11.30	11.34	10.93	10.93	10.93	191,400
Aug 09, 2024	11.20	11.50	11.20	11.39	11.39	306,100
Aug 08, 2024	10.92	11.15	10.72	11.15	11.15	1,476,200
Aug 07, 2024	10.88	11.01	10.77	10.87	10.87	79,400
Aug 06, 2024	10.51	11.01	10.49	11.00	11.00	195,500
Aug 05, 2024	10.50	10.50	10.16	10.49	10.49	15,700
Aug 02, 2024	11.16	11.16	10.68	10.73	10.73	1,011,900
Aug 01, 2024	11.53	11.53	11.14	11.16	11.16	563,400
Jul 31, 2024	11.56	11.58	11.42	11.53	11.53	927,100
Jul 30, 2024	11.69	11.73	11.54	11.57	11.57	620,400
Jul 29, 2024	11.67	11.69	11.57	11.69	11.69	46,300
Jul 26, 2024	11.76	11.77	11.65	11.69	11.69	89,300
Jul 25, 2024	12.02	12.02	11.55	11.68	11.68	34,500
Jul 24, 2024	13.00	13.00	11.58	11.64	11.64	316,700
Jul 23, 2024	12.12	12.12	11.93	11.93	11.93	104,800
Jul 22, 2024	12.36	12.36	11.70	12.12	12.12	146,100
Jul 19, 2024	12.35	12.42	12.32	12.42	12.42	51,100
Jul 18, 2024	12.51	12.51	12.25	12.26	12.26	1,491,400
Jul 17, 2024	12.76	12.80	12.65	12.65	12.65	111,900
Jul 16, 2024	12.83	12.97	12.83	12.97	12.97	298,100
Jul 15, 2024	12.76	12.78	12.65	12.65	12.65	68,500
Jul 12, 2024	12.60	12.72	12.60	12.70	12.70	348,900
Jul 11, 2024	12.55	12.72	12.48	12.57	12.57	295,900
Jul 10, 2024	12.68	12.78	12.64	12.75	12.75	149,600
Jul 09, 2024	12.74	12.74	12.61	12.62	12.62	263,100
Jul 08, 2024	12.81	12.82	12.72	12.72	12.72	92,700
Jul 05, 2024	12.86	12.86	12.75	12.75	12.75	44,300
Jul 03, 2024	13.13	13.15	13.07	13.07	13.07	5,100
Jul 02, 2024	12.98	13.17	12.96	13.13	13.13	27,800
Jul 01, 2024	13.19	13.49	12.86	12.86	12.86	9,700
Jun 28, 2024	13.02	13.15	13.02	13.10	13.10	83,100
Jun 27, 2024	12.15	13.07	12.15	13.07	13.07	79,400
Jun 26, 2024	12.11	12.78	12.11	12.78	12.78	131,000
Jun 25, 2024	12.40	12.40	12.19	12.19	12.19	129,600
Jun 24, 2024	12.41	12.46	12.37	12.45	12.45	44,000
Jun 21, 2024	12.35	12.40	12.32	12.35	12.35	26,600
Jun 20, 2024	12.54	12.54	12.41	12.41	12.41	54,400
Jun 18, 2024	12.50	12.50	12.41	12.43	12.43	51,500
Jun 17, 2024	12.35	12.61	12.35	12.55	12.55	119,300
Jun 14, 2024	12.53	12.53	12.34	12.48	12.48	203,500
Jun 13, 2024	12.50	12.72	12.50	12.53	12.53	257,600
Jun 12, 2024	12.84	12.96	12.84	12.85	12.85	41,000
Jun 11, 2024	12.78	12.78	12.64	12.68	12.68	52,000
Jun 10, 2024	12.95	12.95	12.78	12.80	12.80	129,200
Jun 07, 2024	13.06	13.12	12.90	12.94	12.94	123,400
Jun 06, 2024	12.84	13.31	12.84	13.18	13.18	147,300
Jun 05, 2024	13.50	13.50	13.27	13.35	13.35	67,300
Jun 04, 2024	13.10	13.40	13.10	13.38	13.38	25,200
Jun 03, 2024	13.28	13.37	13.24	13.37	13.37	155,200
May 31, 2024	13.30	13.36	13.20	13.35	13.35	126,600
May 30, 2024	12.88	13.10	12.88	13.09	13.09	306,600
May 29, 2024	13.01	13.05	12.82	12.83	12.83	372,000
May 28, 2024	13.48	13.50	13.29	13.30	13.30	44,100
May 24, 2024	13.31	13.50	13.31	13.45	13.45	172,900
May 23, 2024	13.46	13.70	13.35	13.40	13.40	191,600
May 22, 2024	13.46	13.61	13.46	13.52	13.52	571,800
May 21, 2024	13.63	13.66	13.53	13.54	13.54	33,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.91(+0.70%)

S&P 5005,815.03+34.98(+0.61%)

DOW42,863.86+409.74(+0.97%)

CAD/USD0.7266-0.0011(-0.16%)

CRUDE OIL75.49-0.36(-0.47%)

Bitcoin CAD86,421.85+184.77(+0.21%)

Air Canada (ACDVF)

S&P/TSX
24,471.17
+168.91(+0.70%)

S&P 500
5,815.03
+34.98(+0.61%)

DOW
42,863.86
+409.74(+0.97%)

CAD/USD
0.7266
-0.0011(-0.16%)

CRUDE OIL
75.49
-0.36(-0.47%)

Bitcoin CAD
86,421.85
+184.77(+0.21%)