ACDVF - Air Canada

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202315.8815.8815.6415.6815.682,030
May 30, 202315.3916.1215.3916.0216.0210,200
May 26, 202316.0916.0915.9915.9915.9916,200
May 25, 202315.6216.0115.6216.0116.012,900
May 24, 202315.6715.7015.6515.6815.681,400
May 23, 202316.1816.3316.1016.1016.104,200
May 22, 202316.1616.2615.8816.2316.232,600
May 19, 202316.4416.5016.2116.2116.2117,600
May 18, 202316.5016.5116.2816.3216.323,100
May 17, 202316.2417.0516.2416.6916.6939,700
May 16, 202315.7116.0315.5316.0316.0312,100
May 15, 202315.5715.7015.5715.6515.6519,700
May 12, 202316.0016.1515.5415.5615.5619,500
May 11, 202315.6415.7015.5515.5815.5827,200
May 10, 202315.9716.0915.5615.6715.6718,800
May 09, 202315.6715.8915.4815.8215.8223,600
May 08, 202314.5915.8614.5915.6515.6523,700
May 05, 202313.6415.5313.6415.3415.34121,800
May 04, 202313.7013.7013.5013.5713.574,200
May 03, 202313.8713.9713.8113.8113.8110,500
May 02, 202314.7314.7313.8013.8513.857,500
May 01, 202313.9914.3113.9914.2114.219,500
Apr 28, 202313.9914.0313.9914.0114.0111,100
Apr 27, 202313.4013.7413.4013.7313.7322,000
Apr 26, 202313.6913.7813.5613.5613.56111,300
Apr 25, 202313.8213.8213.5613.5613.563,800
Apr 24, 202314.0714.0713.9313.9713.972,800
Apr 21, 202314.1414.1414.0114.0114.014,800
Apr 20, 202314.4214.4514.2414.2614.265,200
Apr 19, 202314.4014.6214.4014.6214.6215,900
Apr 18, 202314.1914.3614.1914.3114.3119,600
Apr 17, 202313.3414.1613.3414.1414.1413,200
Apr 14, 202313.5214.1213.5214.0614.061,500
Apr 13, 202314.1914.1914.0914.1014.1026,300
Apr 12, 202313.9914.0213.8814.0214.0217,500
Apr 11, 202314.0014.2514.0014.2514.2518,500
Apr 10, 202312.9614.0212.9614.0214.028,500
Apr 06, 202313.7013.7013.5813.5813.581,600
Apr 05, 202313.7513.7513.6413.7413.745,300
Apr 04, 202314.0014.0813.8913.9113.915,800
Apr 03, 202314.1114.1113.9014.0614.067,800
Mar 31, 202313.9314.0913.9314.0914.0921,600
Mar 30, 202313.8113.9013.8013.9013.903,900
Mar 29, 202313.5113.6313.4913.6313.633,800
Mar 28, 202313.4213.4913.3813.4713.477,500
Mar 27, 202313.2013.5413.2013.4713.4713,200
Mar 24, 202313.1913.2412.8313.2013.2023,800
Mar 23, 202313.5713.6213.2113.3013.3025,700
Mar 22, 202313.5413.6013.4113.4213.42126,300
Mar 21, 202313.5213.7213.5213.6813.685,700
Mar 20, 202313.2313.3813.1513.2413.24112,600
Mar 17, 202313.4613.4613.0813.1713.1736,700
Mar 16, 202313.1713.4813.0513.4813.489,200
Mar 15, 202313.5213.5413.1413.2413.2443,500
Mar 14, 202313.9014.1913.8113.9613.9616,200
Mar 13, 202314.0014.1713.9513.9513.9512,200
Mar 10, 202314.4514.4514.1614.2514.2543,500
Mar 09, 202314.9715.0014.4814.5214.5210,600
Mar 08, 202314.9114.9114.7814.7814.782,100
Mar 07, 202314.8614.9714.7914.8914.897,800
Mar 06, 202314.7015.1014.7014.9014.906,100
Mar 03, 202314.5015.0414.5014.9114.9123,000
Mar 02, 202314.6014.7614.5714.7614.765,700
Mar 01, 202314.6914.9514.6314.7414.7429,300
Feb 28, 202314.6514.7314.6514.7214.72138,800
Feb 27, 202314.7014.9314.7014.7514.7531,700
Feb 24, 202314.4814.6014.4114.5614.567,800
Feb 23, 202314.9014.9814.5314.7714.7712,100
Feb 22, 202315.6515.6514.6914.8514.8577,600
Feb 21, 202315.7115.7114.8714.9614.9666,500
Feb 17, 202316.5516.5515.2915.7215.72124,500
Feb 16, 202316.6517.5016.2717.2017.2052,000
Feb 15, 202316.9717.0516.9117.0317.037,900
Feb 14, 202316.8617.0516.8317.0517.0524,900
Feb 13, 202316.5316.8516.4516.8416.845,200
Feb 10, 202316.7516.7516.4416.5016.5015,300
Feb 09, 202317.0417.0416.7016.7316.737,300
Feb 08, 202317.0917.0916.8716.8716.8720,100
Feb 07, 202316.5817.2016.5817.1417.1410,000
Feb 06, 202317.2517.2516.9317.1017.109,400
Feb 03, 202317.1517.1516.9817.1317.1312,600
Feb 02, 202317.2717.3217.1117.2517.2520,400
Feb 01, 202316.7617.0316.7417.0317.0313,500
Jan 31, 202316.7016.9516.6816.9416.94327,900
Jan 30, 202317.1317.1316.6716.7116.7124,300
Jan 27, 202317.1717.2817.0817.1317.1314,900
Jan 26, 202316.8617.0016.7616.9516.9510,200
Jan 25, 202316.6516.7516.6416.7516.759,200
Jan 24, 202316.4516.7016.4516.6116.615,200
Jan 23, 202316.2916.5116.2916.5116.517,800
Jan 20, 202315.9616.2815.9616.2416.248,700
Jan 19, 202315.7816.1415.7816.1416.143,700
Jan 18, 202315.9816.8015.9815.9815.989,100
Jan 17, 202316.3516.5015.5316.5016.509,000
Jan 13, 202316.1216.3616.1216.3316.3311,900
Jan 12, 202315.9516.4615.9516.4116.4131,200
Jan 11, 202315.0015.8515.0015.8415.8440,300
Jan 10, 202315.2915.4715.2915.4715.4761,000
Jan 09, 202315.1015.4715.1015.3515.359,600
Jan 06, 202314.8415.0114.6615.0115.017,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...