Australia markets closed

Air Canada (ACDVF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
17.59-0.42 (-2.33%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202217.8917.9517.5317.5917.59195,900
20 Jan 202217.2718.3517.2718.0118.0130,000
19 Jan 202217.7218.4517.7217.9217.9218,000
18 Jan 202218.0118.6218.0118.3418.3426,900
14 Jan 202218.2418.3518.0918.1918.1910,800
13 Jan 202218.4718.7918.4118.4118.41298,100
12 Jan 202218.2618.5318.1218.1718.17181,900
11 Jan 202217.7318.2117.6918.2118.2182,000
10 Jan 202217.9217.9417.5417.7317.7329,100
07 Jan 202216.7618.2516.7618.2418.2430,600
06 Jan 202217.5017.5016.9317.4117.4126,600
05 Jan 202217.4217.7117.0717.1017.10122,200
04 Jan 202217.3017.4217.0217.4217.4267,400
03 Jan 202216.5317.3516.5317.2317.2337,100
31 Dec 202116.5416.8816.5416.7116.7139,500
30 Dec 202117.0017.0016.6716.7316.73129,100
29 Dec 202116.6416.8216.4616.6716.6733,900
28 Dec 202116.2417.1916.2316.6316.6368,200
27 Dec 202116.7017.0016.0216.6016.6046,900
23 Dec 202116.7017.2116.7016.7016.70105,300
22 Dec 202115.9216.8815.9216.7716.7740,400
21 Dec 202116.1216.4015.5216.3416.3491,000
20 Dec 202115.3715.5514.9515.3815.3834,200
17 Dec 202115.6015.9215.3015.6415.6434,300
16 Dec 202117.0417.0415.6815.7215.7233,500
15 Dec 202116.1116.1915.6016.1116.1168,400
14 Dec 202116.2916.6416.2216.2816.2823,400
13 Dec 202116.9016.9016.4616.5616.5623,300
10 Dec 202116.9317.4016.9317.2417.2455,000
09 Dec 202117.5017.5017.1917.2517.2520,900
08 Dec 202117.3917.7917.2517.5517.5579,000
07 Dec 202117.3017.5017.0517.1817.1851,600
06 Dec 202116.4217.1816.2716.8816.88146,100
03 Dec 202116.2916.5915.8016.2516.2549,800
02 Dec 202115.7516.4115.6016.4116.4196,000
01 Dec 202116.3516.7615.6415.7015.70783,600
30 Nov 202116.8016.8016.0216.2616.2663,400
29 Nov 202116.7717.8016.6816.7016.70265,800
26 Nov 202116.3917.8916.3816.8016.80112,600
24 Nov 202118.0018.4217.9618.3918.3934,100
23 Nov 202118.3118.3718.0218.2318.2341,700
22 Nov 202118.6018.7818.2418.2418.2436,700
19 Nov 202118.5419.0718.5018.6018.601,370,900
18 Nov 202119.4119.4118.9819.1719.1731,900
17 Nov 202119.5019.5319.2519.4019.4016,700
16 Nov 202119.5020.1119.5019.5319.5331,800
15 Nov 202120.2720.3820.1220.1220.1222,400
12 Nov 202120.4520.5720.1120.1320.1320,100
11 Nov 202120.4820.8220.4620.5020.5082,300
10 Nov 202120.2621.4120.2620.7020.7018,900
09 Nov 202120.0121.2620.0121.2621.2648,100
08 Nov 202122.3622.3620.1721.0621.0648,500
05 Nov 202120.3821.2519.5021.2121.2194,200
04 Nov 202120.1520.3619.6619.9119.9131,000
03 Nov 202119.2120.1519.1520.1520.1548,800
02 Nov 202119.0019.5019.0019.3619.3659,800
01 Nov 202117.8918.6417.8918.5918.5924,800
29 Oct 202117.7618.0017.7617.9417.9489,900
28 Oct 202117.5018.1717.5017.9917.9935,300
27 Oct 202119.4519.4518.1218.1218.1224,600
26 Oct 202118.6518.8418.4618.4918.4924,500
25 Oct 202118.5418.7018.5118.5918.5915,000
22 Oct 202119.6919.6918.2518.5418.5423,000
21 Oct 202118.7318.8118.6418.6618.6629,600
20 Oct 202118.6818.8618.6118.6218.6226,400
19 Oct 202118.8418.8418.6718.6818.6813,000
18 Oct 202118.6218.9618.6218.7818.7816,200
15 Oct 202118.1518.9218.1518.6518.6529,000
14 Oct 202118.7418.7918.5118.5118.5116,500
13 Oct 202117.8918.9217.8918.5218.5226,600
12 Oct 202118.2518.8118.2518.8118.8130,000
11 Oct 202119.7619.7618.2518.4918.4921,100
08 Oct 202118.4018.5818.2218.5018.5014,800
07 Oct 202118.5718.8418.4118.4218.4237,500
06 Oct 202118.8018.9018.2518.3818.3840,100
05 Oct 202119.0519.1418.8118.9018.9029,000
04 Oct 202120.5920.5918.5419.1819.18124,500
01 Oct 202118.2019.5818.2019.4719.4763,200
30 Sept 202118.6218.6818.2718.2718.2728,100
29 Sept 202119.8119.8118.4118.6718.6727,900
28 Sept 202118.2919.3118.2918.7218.7241,100
27 Sept 202118.6519.5518.5019.3419.34102,600
24 Sept 202118.5318.6518.4418.6118.6170,400
23 Sept 202118.2418.5718.1018.5518.5541,100
22 Sept 202117.8218.2417.8118.0918.0938,400
21 Sept 202118.0018.0217.6417.6817.6824,900
20 Sept 202117.8217.8517.4917.7817.78147,900
17 Sept 202118.2718.2717.7618.0518.0526,100
16 Sept 202117.8218.3517.8018.2118.2138,400
15 Sept 202118.9718.9717.6517.7717.7779,500
14 Sept 202118.1418.3618.0118.0318.0334,500
13 Sept 202118.1918.7018.1918.3918.3970,400
10 Sept 202119.9519.9518.5718.5718.57220,900
09 Sept 202118.5419.0618.5119.0219.0240,200
08 Sept 202119.0619.1818.5018.5118.51826,500
07 Sept 202118.5019.5018.1019.0719.07297,900
03 Sept 202119.1919.2119.0519.1519.1524,800
02 Sept 202118.8919.3818.8919.1919.1922,300
01 Sept 202119.4119.5419.2219.2319.2311,900
31 Aug 202119.3520.4119.3219.4119.41459,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...