UK markets closed

Air Canada (ACDVF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
12.70+0.14 (+1.11%)
At close: 01:56PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202412.6012.7212.6012.7012.70348,900
11 Jul 202412.5512.7212.4812.5712.57295,900
10 Jul 202412.6812.7812.6412.7512.75149,600
09 Jul 202412.7412.7412.6112.6212.62263,100
08 Jul 202412.8112.8212.7212.7212.7292,700
05 Jul 202412.8612.8612.7512.7512.7544,300
03 Jul 202413.1313.1513.0713.0713.075,100
02 Jul 202412.9813.1712.9613.1313.1327,800
01 Jul 202413.1913.4912.8612.8612.869,700
28 Jun 202413.0213.1513.0213.1013.1083,100
27 Jun 202412.1513.0712.1513.0713.0779,400
26 Jun 202412.1112.7812.1112.7812.78131,000
25 Jun 202412.4012.4012.1912.1912.19129,600
24 Jun 202412.4112.4612.3712.4512.4544,000
21 Jun 202412.3512.4012.3212.3512.3526,600
20 Jun 202412.5412.5412.4112.4112.4154,400
18 Jun 202412.5012.5012.4112.4312.4351,500
17 Jun 202412.3512.6112.3512.5512.55119,300
14 Jun 202412.5312.5312.3412.4812.48203,500
13 Jun 202412.5012.7212.5012.5312.53257,600
12 Jun 202412.8412.9612.8412.8512.8541,000
11 Jun 202412.7812.7812.6412.6812.6852,000
10 Jun 202412.9512.9512.7812.8012.80129,200
07 Jun 202413.0613.1212.9012.9412.94123,400
06 Jun 202412.8413.3112.8413.1813.18147,300
05 Jun 202413.5013.5013.2713.3513.3567,300
04 Jun 202413.1013.4013.1013.3813.3825,200
03 Jun 202413.2813.3713.2413.3713.37155,200
31 May 202413.3013.3613.2013.3513.35126,600
30 May 202412.8813.1012.8813.0913.09306,600
29 May 202413.0113.0512.8212.8312.83372,000
28 May 202413.4813.5013.2913.3013.3044,100
24 May 202413.3113.5013.3113.4513.45172,900
23 May 202413.4613.7013.3513.4013.40191,600
22 May 202413.4613.6113.4613.5213.52571,800
21 May 202413.6313.6613.5313.5413.5433,900
20 May 202413.8813.8813.6613.7213.722,800
17 May 202413.7413.8113.7413.7813.7848,600
16 May 202413.5313.7713.5013.7013.70467,000
15 May 202414.0014.0013.8113.8313.8382,600
14 May 202413.9414.0313.9013.9013.90113,300
13 May 202413.7813.9413.7613.9413.941,071,500
10 May 202413.6013.7613.6013.7613.7686,600
09 May 202413.5513.6713.5513.6613.6638,000
08 May 202413.4313.4813.3913.3913.39698,900
07 May 202413.7613.7613.4913.4913.49147,600
06 May 202413.7013.8613.6713.7613.7663,600
03 May 202413.7013.7813.5513.7213.72136,300
02 May 202414.0014.1113.4613.7013.701,322,100
01 May 202414.7814.9114.6814.8714.8727,600
30 Apr 202414.6314.8314.6314.7614.76438,600
29 Apr 202414.6414.7214.5814.7114.7152,400
26 Apr 202414.6814.7514.6114.6514.6590,400
25 Apr 202414.5114.6114.4214.5914.5944,200
24 Apr 202414.6514.6514.5514.5514.55271,600
23 Apr 202414.4414.8014.3814.6514.65819,900
22 Apr 202414.5314.5314.3114.5314.53896,000
19 Apr 202413.9014.4313.9014.2314.2324,600
18 Apr 202414.0114.4314.0114.2114.21570,600
17 Apr 202413.5514.0413.5514.0314.03426,600
16 Apr 202413.2813.3313.1913.3013.30240,000
15 Apr 202413.4213.5713.3413.4113.41207,500
12 Apr 202413.7413.7413.3913.4013.4060,500
11 Apr 202414.0314.0313.7013.9013.90258,000
10 Apr 202414.4914.5114.1614.1614.1617,500
09 Apr 202414.4414.5314.3514.5214.5210,500
08 Apr 202414.5214.5214.3914.4214.42112,500
05 Apr 202414.5014.6714.4214.5714.5725,600
04 Apr 202414.6514.9114.5714.5814.58146,000
03 Apr 202414.6114.8014.5514.5914.5982,400
02 Apr 202414.6014.6014.3914.5114.51206,600
01 Apr 202414.4814.8514.4814.8014.80164,800
28 Mar 202414.2014.5514.2014.4714.47156,300
27 Mar 202413.9714.5113.9714.4814.4864,000
26 Mar 202414.0014.4814.0014.3914.3962,500
25 Mar 202413.8013.9713.8013.9713.9793,300
22 Mar 202413.9814.0113.7913.8713.87134,300
21 Mar 202413.9014.0013.7914.0014.00127,300
20 Mar 202413.2513.8713.2513.8713.87371,300
19 Mar 202413.4513.6513.4113.5413.54221,100
18 Mar 202413.5013.5713.4713.5513.5514,300
15 Mar 202413.3513.5013.3513.5013.50206,100
14 Mar 202413.6613.6613.3713.3813.38134,000
13 Mar 202413.3613.7013.2613.6713.671,025,400
12 Mar 202412.6013.2712.6013.2313.23104,900
11 Mar 202413.0513.1512.8813.1413.1440,800
08 Mar 202413.3513.4113.0913.1013.10350,800
07 Mar 202413.4113.4413.3113.3313.3348,100
06 Mar 202413.2213.3813.2213.3613.3618,300
05 Mar 202413.3213.3413.2313.2613.26165,300
04 Mar 202413.3613.4513.3113.3313.3390,100
01 Mar 202413.3513.3813.2913.3813.38131,500
29 Feb 202413.4813.5513.3413.3613.36201,500
28 Feb 202413.5013.5513.4013.4113.41159,000
27 Feb 202413.7013.8713.6713.6713.67119,100
26 Feb 202413.5013.6713.4913.6613.6693,000
23 Feb 202413.3813.5113.3113.4613.46142,200
22 Feb 202413.4213.5013.3613.3613.36154,800
21 Feb 202413.0413.3813.0413.3813.38240,200
20 Feb 202413.3413.4413.2313.2413.24104,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...