Canada markets closed

Air Canada (ACDVF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
14.19-0.05 (-0.36%)
At close: 03:32PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202214.1014.2114.1014.1914.198,200
Dec 01, 202214.1414.4214.1414.2414.244,100
Nov 30, 202214.0814.3413.9114.3414.3418,100
Nov 29, 202213.5814.0313.5813.9313.934,400
Nov 28, 202214.0714.3514.0514.1114.1117,900
Nov 25, 202214.2314.4014.2314.3314.336,100
Nov 23, 202213.9314.1013.8714.0714.079,000
Nov 22, 202213.9013.9713.8413.9213.927,200
Nov 21, 202213.9313.9313.7213.9113.9111,200
Nov 18, 202214.2214.2213.8313.8613.867,300
Nov 17, 202213.8314.0313.7614.0314.0318,200
Nov 16, 202214.2214.2914.0214.0214.028,100
Nov 15, 202214.5014.5114.0514.1714.1728,800
Nov 14, 202214.0014.4214.0014.2414.2434,100
Nov 11, 202213.7814.0713.7313.9413.9427,400
Nov 10, 202213.8014.1613.5513.6313.6324,800
Nov 09, 202213.5213.6613.3613.5413.5412,000
Nov 08, 202213.7913.8913.4713.6813.6818,800
Nov 07, 202213.8414.0413.7013.7513.7513,500
Nov 04, 202214.0814.2013.8913.9213.92101,900
Nov 03, 202213.4713.7013.3313.5013.5019,900
Nov 02, 202214.4114.6313.8313.8313.8328,200
Nov 01, 202214.6614.9014.5414.7914.7923,200
Oct 31, 202213.8514.6813.8514.3614.3612,500
Oct 28, 202214.3014.8014.2914.6414.6443,900
Oct 27, 202214.1314.4313.9514.2914.2917,500
Oct 26, 202213.0114.1113.0113.9713.9725,200
Oct 25, 202213.6013.8613.6013.8113.8129,900
Oct 24, 202213.6313.7213.4413.7213.7212,200
Oct 21, 202213.1513.5713.1313.5513.5541,300
Oct 20, 202213.3213.4913.1813.2313.23254,900
Oct 19, 202213.4713.5013.0813.0813.085,900
Oct 18, 202213.3513.3713.1313.3013.309,200
Oct 17, 202213.0013.1012.9913.0613.06229,700
Oct 14, 202213.3613.3612.4112.5212.5215,200
Oct 13, 202211.9512.8511.9112.6012.6038,700
Oct 12, 202212.2012.4112.1212.3912.3918,300
Oct 11, 202212.1012.6212.1012.1912.1938,200
Oct 10, 202212.5012.6012.4212.5712.574,200
Oct 07, 202212.8512.8512.5212.7012.7017,700
Oct 06, 202212.9313.0112.8813.0013.0074,800
Oct 05, 202213.0013.1312.7213.0813.0817,200
Oct 04, 202212.5813.3112.5813.3013.3065,300
Oct 03, 202211.8612.4711.8612.3512.3514,800
Sept 30, 202212.1012.3112.0012.0312.039,800
Sept 29, 202212.8112.8111.9812.2212.2239,400
Sept 28, 202212.8813.1812.8813.1813.1810,600
Sept 27, 202213.0913.4012.8012.8912.8928,100
Sept 26, 202213.4813.4812.8213.1113.1126,400
Sept 23, 202213.4813.4812.7712.8912.8972,500
Sept 22, 202213.9813.9813.3413.4813.489,700
Sept 21, 202214.2114.3013.9213.9513.9511,200
Sept 20, 202214.2714.4214.0314.3514.3521,000
Sept 19, 202213.6114.5913.6114.4414.4433,400
Sept 16, 202214.1614.1613.7913.8113.8117,000
Sept 15, 202214.1914.7214.1914.4614.46121,700
Sept 14, 202213.9414.2413.9414.2414.2410,800
Sept 13, 202214.0414.3814.0114.0514.0526,100
Sept 12, 202214.5914.8214.4614.5814.58111,000
Sept 09, 202214.1914.4014.1914.4014.4014,400
Sept 08, 202213.3013.7713.3013.7713.7717,800
Sept 07, 202213.2013.8613.2013.8413.8414,700
Sept 06, 202213.6113.6113.1213.1813.187,200
Sept 02, 202213.6213.6213.3813.3813.387,000
Sept 01, 202213.2013.4812.9813.4113.4115,000
Aug 31, 202213.7513.8513.4813.4813.48129,200
Aug 30, 202213.4114.0813.4113.8313.8313,000
Aug 29, 202213.7814.0313.7013.8613.8614,100
Aug 26, 202214.3014.3013.9113.9713.9770,800
Aug 25, 202214.1714.5014.1514.5014.5011,100
Aug 24, 202213.0714.0813.0714.0214.029,400
Aug 23, 202213.6913.8613.6813.8213.8215,100
Aug 22, 202213.7713.9013.4013.4813.48183,400
Aug 19, 202214.7014.7014.2014.2114.2119,100
Aug 18, 202215.0015.0414.7714.9414.94269,200
Aug 17, 202215.3615.3614.9415.0115.01116,800
Aug 16, 202215.0515.4014.8315.3815.38141,800
Aug 15, 202214.4815.0814.4515.0815.089,700
Aug 12, 202214.7414.7514.6414.7114.7118,800
Aug 11, 202214.6214.9714.5014.6414.6410,800
Aug 10, 202214.3614.6614.3614.5614.5625,100
Aug 09, 202214.2614.3113.9213.9713.9716,700
Aug 08, 202214.3114.4814.1614.3314.3317,900
Aug 05, 202214.1114.1113.8813.9213.9218,900
Aug 04, 202214.0014.1713.9214.1614.1614,900
Aug 03, 202214.1414.1413.8513.9013.9073,000
Aug 02, 202214.0214.0313.3513.6213.6289,300
Aug 01, 202212.5013.9912.5013.9913.9955,000
Jul 29, 202213.2213.6113.1813.5813.5820,100
Jul 28, 202213.1713.2412.9513.1813.1812,500
Jul 27, 202213.0813.2712.9413.2613.26178,600
Jul 26, 202212.3513.0012.3512.9112.91122,400
Jul 25, 202213.1413.1813.0613.1813.188,200
Jul 22, 202212.6013.4612.6013.1013.1072,200
Jul 21, 202213.4313.4613.1013.1813.1868,300
Jul 20, 202213.5713.9713.5713.7113.71929,100
Jul 19, 202213.3213.7513.3213.7413.7421,400
Jul 18, 202213.0013.3413.0013.0513.0524,900
Jul 15, 202212.8413.0712.8412.9512.957,300
Jul 14, 202212.5512.5712.3412.5712.574,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...