Australia Markets open in 3 hrs 39 mins

Air Canada (ACDVF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
15.01-0.37 (-2.41%)
At close: 03:59PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202215.0515.4014.8315.0115.01116,786
16 Aug 202215.0515.4014.8315.3815.38141,800
15 Aug 202214.4815.0814.4515.0815.089,700
12 Aug 202214.7414.7514.6414.7114.7118,800
11 Aug 202214.6214.9714.5014.6414.6410,800
10 Aug 202214.3614.6614.3614.5614.5625,100
09 Aug 202214.2614.3113.9213.9713.9716,700
08 Aug 202214.3114.4814.1614.3314.3317,900
05 Aug 202214.1114.1113.8813.9213.9218,900
04 Aug 202214.0014.1713.9214.1614.1614,900
03 Aug 202214.1414.1413.8513.9013.9073,000
02 Aug 202214.0214.0313.3513.6213.6289,300
01 Aug 202212.5013.9912.5013.9913.9955,000
29 July 202213.2213.6113.1813.5813.5820,100
28 July 202213.1713.2412.9513.1813.1812,500
27 July 202213.0813.2712.9413.2613.26178,600
26 July 202212.3513.0012.3512.9112.91122,400
25 July 202213.1413.1813.0613.1813.188,200
22 July 202212.6013.4612.6013.1013.1072,200
21 July 202213.4313.4613.1013.1813.1868,300
20 July 202213.5713.9713.5713.7113.71929,100
19 July 202213.3213.7513.3213.7413.7421,400
18 July 202213.0013.3413.0013.0513.0524,900
15 July 202212.8413.0712.8412.9512.957,300
14 July 202212.5512.5712.3412.5712.574,700
13 July 202212.4812.8012.4512.7012.7081,900
12 July 202212.4013.0912.4012.8612.8631,100
11 July 202212.5512.5512.2312.2812.2816,300
08 July 202212.8513.1212.8013.0013.0018,900
07 July 202212.9712.9712.6512.8412.848,100
06 July 202212.4012.6912.2012.6012.6056,100
05 July 202212.3112.5811.9412.5812.5848,600
01 July 202212.6012.6012.4712.6012.6015,300
30 June 202213.0313.0312.1212.4512.4548,300
29 June 202213.5213.5213.2013.2313.2316,000
28 June 202213.6214.2213.3813.5913.5935,900
27 June 202213.6513.6813.3013.5013.509,800
24 June 202213.0013.5113.0013.4913.49544,900
23 June 202212.9613.5812.9412.9712.9714,100
22 June 202212.4313.6512.4313.6013.6053,300
21 June 202214.0014.0513.5113.5113.5123,300
17 June 202212.7513.3812.6913.2613.26120,400
16 June 202213.5013.9012.7212.7312.7341,900
15 June 202214.0814.1813.8313.9013.9050,200
14 June 202215.0615.0613.6913.9013.90787,900
13 June 202215.1015.6414.4814.6814.6875,800
10 June 202216.0116.2015.8515.8515.8511,100
09 June 202216.7316.7316.3616.3616.3615,500
08 June 202217.3617.3617.1317.1917.191,900
07 June 202216.7517.3716.7517.3717.3711,100
06 June 202216.2717.1716.2716.9816.984,900
03 June 202217.0717.0716.8216.8716.876,900
02 June 202216.9117.3916.9117.2917.2920,100
01 June 202217.8817.8816.8916.9016.9027,800
31 May 202217.4717.8217.4317.6317.6328,200
27 May 202217.2017.5817.1417.5017.5024,200
26 May 202216.6617.1516.6517.1117.1115,800
25 May 202215.8516.3915.8516.3916.397,200
24 May 202215.5016.3215.5015.9615.9666,000
23 May 202216.2716.9916.2716.7016.708,300
20 May 202216.4516.7016.0016.1216.1213,400
19 May 202216.2216.5916.2216.4216.4210,000
18 May 202216.7316.8816.3416.3416.3418,100
17 May 202216.4616.8216.4016.8016.8013,100
16 May 202215.9416.2515.9116.0616.0610,700
13 May 202215.7516.2915.7515.9515.9544,200
12 May 202215.5015.9615.3015.3115.3155,300
11 May 202216.3016.7116.1316.1616.1628,800
10 May 202215.4516.3515.4516.2916.29573,500
09 May 202215.7616.7315.7615.8415.8440,500
06 May 202216.9717.1316.5816.8216.8229,300
05 May 202217.7417.7417.1317.1317.1317,800
04 May 202216.9318.0816.9318.0218.0234,800
03 May 202217.4917.9417.3917.8417.8422,900
02 May 202217.4517.4516.9217.1417.1445,200
29 Apr 202218.0118.0117.5317.5717.57187,400
28 Apr 202217.9218.0717.6518.0118.01127,400
27 Apr 202216.6117.9016.6117.7717.7719,100
26 Apr 202218.1218.7817.4917.5817.5851,000
25 Apr 202218.3519.1717.6519.0819.0821,200
22 Apr 202219.5319.5719.0019.0119.0169,600
21 Apr 202219.7520.0019.4319.5919.5968,600
20 Apr 202219.2319.4419.0219.2319.2334,500
19 Apr 202218.5519.0018.5518.9818.9814,000
18 Apr 202218.3318.5318.3118.4018.4016,800
14 Apr 202217.7018.9817.7018.5518.5544,800
13 Apr 202218.0818.7317.9918.6918.6922,600
12 Apr 202217.7017.8117.5017.5817.5820,400
11 Apr 202216.8317.7516.8317.5017.505,700
08 Apr 202217.6817.8117.4317.4317.4338,900
07 Apr 202217.8017.9217.5817.6817.6824,700
06 Apr 202218.5018.5018.0518.3318.3317,000
05 Apr 202219.1419.1718.7418.8218.8218,800
04 Apr 202219.0219.3919.0219.1019.1031,300
01 Apr 202219.5619.6619.2719.5119.5122,900
31 Mar 202219.6019.6619.4019.4619.4619,600
30 Mar 202219.7620.0019.5319.5319.5331,800
29 Mar 202219.1019.7619.1019.7419.74126,500
28 Mar 202219.1019.1018.8819.0319.03112,600
25 Mar 202217.9019.1217.9019.1219.12880,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...