STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Boeing falls after FAA launches new probe into company's 787 Dreamliner

Air Canada (ADH2.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

12.66

-0.06

(-0.47%)

At close: 08:03AM CEST

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	12.66	12.66	12.66	12.66	12.66	20
May 03, 2024	12.73	12.73	12.73	12.73	12.73	-
May 02, 2024	13.80	13.80	13.80	13.80	13.80	-
Apr 30, 2024	13.61	13.61	13.61	13.61	13.61	-
Apr 29, 2024	13.63	13.63	13.63	13.63	13.63	-
Apr 26, 2024	13.60	13.60	13.60	13.60	13.60	-
Apr 25, 2024	13.40	13.40	13.40	13.40	13.40	-
Apr 24, 2024	13.59	13.78	13.59	13.78	13.78	20
Apr 23, 2024	13.56	13.56	13.56	13.56	13.56	-
Apr 22, 2024	13.31	13.31	13.31	13.31	13.31	-
Apr 19, 2024	13.15	13.15	13.15	13.15	13.15	-
Apr 18, 2024	13.10	13.10	13.09	13.09	13.09	400
Apr 17, 2024	12.44	12.44	12.44	12.44	12.44	-
Apr 16, 2024	12.48	12.48	12.48	12.48	12.48	-
Apr 15, 2024	12.54	12.54	12.54	12.54	12.54	-
Apr 12, 2024	12.90	12.90	12.90	12.90	12.90	-
Apr 11, 2024	13.11	13.11	13.11	13.11	13.11	-
Apr 10, 2024	13.29	13.29	13.29	13.29	13.29	-
Apr 09, 2024	13.18	13.18	13.18	13.18	13.18	-
Apr 08, 2024	13.28	13.28	13.28	13.28	13.28	-
Apr 05, 2024	13.35	13.35	13.35	13.35	13.35	-
Apr 04, 2024	13.36	13.36	13.36	13.36	13.36	-
Apr 03, 2024	13.34	13.34	13.34	13.34	13.34	-
Apr 02, 2024	13.73	13.73	13.60	13.60	13.60	90
Mar 28, 2024	13.27	13.27	13.27	13.27	13.27	-
Mar 27, 2024	13.18	13.18	13.18	13.18	13.18	-
Mar 26, 2024	12.80	12.80	12.80	12.80	12.80	-
Mar 25, 2024	12.70	12.70	12.70	12.70	12.70	403
Mar 22, 2024	12.81	12.81	12.81	12.81	12.81	-
Mar 21, 2024	12.64	12.64	12.64	12.64	12.64	-
Mar 20, 2024	12.37	12.37	12.37	12.37	12.37	-
Mar 19, 2024	12.35	12.35	12.35	12.35	12.35	-
Mar 18, 2024	12.35	12.35	12.35	12.35	12.35	-
Mar 15, 2024	12.16	12.35	12.16	12.35	12.35	17
Mar 14, 2024	12.41	12.41	12.41	12.41	12.41	-
Mar 13, 2024	12.03	12.03	12.03	12.03	12.03	-
Mar 12, 2024	11.94	11.94	11.94	11.94	11.94	-
Mar 11, 2024	11.88	11.88	11.88	11.88	11.88	-
Mar 08, 2024	11.98	11.98	11.98	11.98	11.98	-
Mar 07, 2024	12.15	12.15	12.15	12.15	12.15	-
Mar 06, 2024	12.10	12.10	12.10	12.10	12.10	-
Mar 05, 2024	12.14	12.14	12.14	12.14	12.14	-
Mar 04, 2024	12.20	12.20	12.17	12.17	12.17	100
Mar 01, 2024	12.27	12.27	12.27	12.27	12.27	-
Feb 29, 2024	12.27	12.27	12.27	12.27	12.27	-
Feb 28, 2024	12.52	12.52	12.52	12.52	12.52	-
Feb 27, 2024	12.50	12.50	12.50	12.50	12.50	-
Feb 26, 2024	12.32	12.32	12.32	12.32	12.32	-
Feb 23, 2024	12.27	12.27	12.27	12.27	12.27	-
Feb 22, 2024	12.30	12.30	12.30	12.30	12.30	-
Feb 21, 2024	12.15	12.15	12.15	12.15	12.15	-
Feb 20, 2024	12.35	12.35	12.34	12.34	12.34	403
Feb 19, 2024	12.31	12.31	12.31	12.31	12.31	-
Feb 16, 2024	13.16	13.16	13.16	13.16	13.16	-
Feb 15, 2024	12.99	12.99	12.98	12.98	12.98	55
Feb 14, 2024	12.48	12.48	12.48	12.48	12.48	-
Feb 13, 2024	12.55	12.55	12.55	12.55	12.55	-
Feb 12, 2024	12.44	12.44	12.44	12.44	12.44	31
Feb 09, 2024	12.46	12.46	12.46	12.46	12.46	-
Feb 08, 2024	12.76	12.76	12.76	12.76	12.76	-
Feb 07, 2024	12.73	12.73	12.73	12.73	12.73	-
Feb 06, 2024	12.34	12.34	12.34	12.34	12.34	-
Feb 05, 2024	12.54	12.54	12.41	12.41	12.41	200
Feb 02, 2024	12.42	12.42	12.42	12.42	12.42	-
Feb 01, 2024	12.45	12.45	12.45	12.45	12.45	-
Jan 31, 2024	12.56	12.56	12.56	12.56	12.56	-
Jan 30, 2024	12.78	12.78	12.78	12.78	12.78	-
Jan 29, 2024	12.80	13.04	12.80	13.04	13.04	77
Jan 26, 2024	12.77	12.77	12.77	12.77	12.77	160
Jan 25, 2024	12.42	12.42	12.42	12.42	12.42	-
Jan 24, 2024	12.35	12.61	12.35	12.61	12.61	1
Jan 23, 2024	12.21	12.21	12.21	12.21	12.21	-
Jan 22, 2024	12.30	12.30	12.30	12.30	12.30	-
Jan 19, 2024	12.38	12.38	12.38	12.38	12.38	-
Jan 18, 2024	12.41	12.41	12.41	12.41	12.41	-
Jan 17, 2024	12.43	12.43	12.43	12.43	12.43	-
Jan 16, 2024	12.57	12.57	12.57	12.57	12.57	-
Jan 15, 2024	13.13	13.13	13.13	13.13	13.13	-
Jan 12, 2024	13.13	13.13	13.13	13.13	13.13	-
Jan 11, 2024	13.31	13.31	13.31	13.31	13.31	-
Jan 10, 2024	13.08	13.08	13.08	13.08	13.08	-
Jan 09, 2024	12.92	12.92	12.92	12.92	12.92	-
Jan 08, 2024	12.45	12.45	12.45	12.45	12.45	-
Jan 05, 2024	12.31	12.31	12.31	12.31	12.31	-
Jan 04, 2024	12.12	12.12	12.12	12.12	12.12	-
Jan 03, 2024	12.56	12.56	12.56	12.56	12.56	-
Jan 02, 2024	12.72	12.82	12.72	12.82	12.82	55
Dec 29, 2023	12.77	12.77	12.76	12.76	12.76	-
Dec 28, 2023	12.67	12.67	12.67	12.67	12.67	-
Dec 27, 2023	12.78	13.05	12.78	13.05	13.05	300
Dec 22, 2023	12.57	12.57	12.57	12.57	12.57	-
Dec 21, 2023	12.44	12.86	12.44	12.81	12.81	776
Dec 20, 2023	12.66	12.66	12.66	12.66	12.66	-
Dec 19, 2023	12.30	12.30	12.30	12.30	12.30	-
Dec 18, 2023	12.38	12.38	12.38	12.38	12.38	-
Dec 15, 2023	12.56	12.81	12.56	12.81	12.81	400
Dec 14, 2023	12.36	12.36	12.36	12.36	12.36	-
Dec 13, 2023	12.06	12.06	12.06	12.06	12.06	-
Dec 12, 2023	12.22	12.22	12.22	12.22	12.22	-
Dec 11, 2023	12.55	12.55	12.36	12.36	12.36	604
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7316+0.0008(+0.11%)

CRUDE OIL78.55+0.44(+0.56%)

Bitcoin CAD86,477.89-679.48(-0.78%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Air Canada (ADH2.F)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7316
+0.0008(+0.11%)

CRUDE OIL
78.55
+0.44(+0.56%)

Bitcoin CAD
86,477.89
-679.48(-0.78%)