Canada Markets open in 3 hrs 36 mins

Air Canada (ACDVF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
16.34-0.46 (-2.74%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022------
May 18, 202216.7316.8816.3416.3416.3418,100
May 17, 202216.4616.8216.4016.8016.8013,100
May 16, 202215.9416.2515.9116.0616.0610,700
May 13, 202215.7516.2915.7515.9515.9544,200
May 12, 202215.5015.9615.3015.3115.3155,300
May 11, 202216.3016.7116.1316.1616.1628,800
May 10, 202215.4516.3515.4516.2916.29573,500
May 09, 202215.7616.7315.7615.8415.8440,500
May 06, 202216.9717.1316.5816.8216.8229,300
May 05, 202217.7417.7417.1317.1317.1317,800
May 04, 202216.9318.0816.9318.0218.0234,800
May 03, 202217.4917.9417.3917.8417.8422,900
May 02, 202217.4517.4516.9217.1417.1445,200
Apr 29, 202218.0118.0117.5317.5717.57187,400
Apr 28, 202217.9218.0717.6518.0118.01127,400
Apr 27, 202216.6117.9016.6117.7717.7719,100
Apr 26, 202218.1218.7817.4917.5817.5851,000
Apr 25, 202218.3519.1717.6519.0819.0821,200
Apr 22, 202219.5319.5719.0019.0119.0169,600
Apr 21, 202219.7520.0019.4319.5919.5968,600
Apr 20, 202219.2319.4419.0219.2319.2334,500
Apr 19, 202218.5519.0018.5518.9818.9814,000
Apr 18, 202218.3318.5318.3118.4018.4016,800
Apr 14, 202217.7018.9817.7018.5518.5544,800
Apr 13, 202218.0818.7317.9918.6918.6922,600
Apr 12, 202217.7017.8117.5017.5817.5820,400
Apr 11, 202216.8317.7516.8317.5017.505,700
Apr 08, 202217.6817.8117.4317.4317.4338,900
Apr 07, 202217.8017.9217.5817.6817.6824,700
Apr 06, 202218.5018.5018.0518.3318.3317,000
Apr 05, 202219.1419.1718.7418.8218.8218,800
Apr 04, 202219.0219.3919.0219.1019.1031,300
Apr 01, 202219.5619.6619.2719.5119.5122,900
Mar 31, 202219.6019.6619.4019.4619.4619,600
Mar 30, 202219.7620.0019.5319.5319.5331,800
Mar 29, 202219.1019.7619.1019.7419.74126,500
Mar 28, 202219.1019.1018.8819.0319.03112,600
Mar 25, 202217.9019.1217.9019.1219.12880,200
Mar 24, 202218.8319.0318.6818.7818.7825,200
Mar 23, 202219.3719.3818.8418.8918.89117,900
Mar 22, 202218.8419.4118.8319.4119.41102,900
Mar 21, 202218.6618.9218.5218.7018.7069,600
Mar 18, 202218.2819.0018.2518.9618.9659,300
Mar 17, 202217.6118.3817.4218.3518.3564,900
Mar 16, 202216.9517.9016.8017.8817.8893,100
Mar 15, 202216.3416.6416.2116.6116.61106,000
Mar 14, 202216.1316.3615.7915.9315.9365,700
Mar 11, 202216.1816.6215.9616.0816.0846,100
Mar 10, 202216.8816.8816.0916.2916.2911,900
Mar 09, 202216.3216.5616.1516.3716.37156,600
Mar 08, 202215.5616.1415.1015.5315.53299,500
Mar 07, 202217.0117.0115.2715.2815.28544,000
Mar 04, 202218.0018.0017.1317.2017.2075,200
Mar 03, 202218.9619.0318.1218.1218.1259,600
Mar 02, 202218.6118.9218.5018.8718.8767,700
Mar 01, 202217.9118.8317.8217.9117.91237,700
Feb 28, 202218.1319.1418.1318.9018.9034,500
Feb 25, 202219.3119.6719.1319.4019.4033,800
Feb 24, 202218.1119.1017.5019.0319.03108,100
Feb 23, 202220.2220.4219.4219.5219.5242,000
Feb 22, 202219.6320.1419.5719.9819.9869,100
Feb 18, 202219.8820.2119.6719.9219.92102,200
Feb 17, 202220.0020.0019.3219.4419.4421,700
Feb 16, 202220.2620.2619.7019.8119.8180,300
Feb 15, 202219.3220.0419.3120.0220.02385,600
Feb 14, 202218.8319.6518.8319.0819.0824,500
Feb 11, 202218.8520.2218.8519.2419.2448,700
Feb 10, 202218.4620.1218.4619.9019.9046,000
Feb 09, 202220.0620.1318.6819.7019.7034,700
Feb 08, 202218.8719.5918.8719.5619.5631,500
Feb 07, 202218.4618.7518.4418.6518.6529,300
Feb 04, 202217.9618.2917.9618.2718.2723,400
Feb 03, 202218.4018.5218.1418.1718.1717,600
Feb 02, 202217.8118.7417.8118.5118.51208,600
Feb 01, 202218.0518.7118.0518.6818.6876,300
Jan 31, 202217.0518.0217.0518.0018.0012,600
Jan 28, 202217.2017.2416.9417.2017.20275,800
Jan 27, 202217.6317.7017.2717.3417.34383,300
Jan 26, 202217.7017.9517.2317.4017.4028,100
Jan 25, 202216.9117.4016.8017.3317.3315,300
Jan 24, 202217.3717.3716.1917.2217.22255,000
Jan 21, 202217.8917.9517.5317.5917.59195,900
Jan 20, 202217.2718.3517.2718.0118.0130,000
Jan 19, 202217.7218.4517.7217.9217.9218,000
Jan 18, 202218.0118.6218.0118.3418.3426,900
Jan 14, 202218.2418.3518.0918.1918.1910,800
Jan 13, 202218.4718.7918.4118.4118.41298,100
Jan 12, 202218.2618.5318.1218.1718.17181,900
Jan 11, 202217.7318.2117.6918.2118.2182,000
Jan 10, 202217.9217.9417.5417.7317.7329,100
Jan 07, 202216.7618.2516.7618.2418.2430,600
Jan 06, 202217.5017.5016.9317.4117.4126,600
Jan 05, 202217.4217.7117.0717.1017.10122,200
Jan 04, 202217.3017.4217.0217.4217.4267,400
Jan 03, 202216.5317.3516.5317.2317.2337,100
Dec 31, 202116.5416.8816.5416.7116.7139,500
Dec 30, 202117.0017.0016.6716.7316.73129,100
Dec 29, 202116.6416.8216.4616.6716.6733,900
Dec 28, 202116.2417.1916.2316.6316.6368,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...