The Crypto Mile

How ChatGPT could lead to mass unemployment

Air Canada (ACDVF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

17.13

+0.18

(+1.06%)

At close: 03:53PM EST

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	17.17	17.28	17.08	17.13	17.13	14,900
26 Jan 2023	16.86	17.00	16.76	16.95	16.95	10,200
25 Jan 2023	16.65	16.75	16.64	16.75	16.75	9,200
24 Jan 2023	16.45	16.70	16.45	16.61	16.61	5,200
23 Jan 2023	16.29	16.51	16.29	16.51	16.51	7,800
20 Jan 2023	15.96	16.28	15.96	16.24	16.24	8,700
19 Jan 2023	15.78	16.14	15.78	16.14	16.14	3,700
18 Jan 2023	15.98	16.80	15.98	15.98	15.98	9,100
17 Jan 2023	16.35	16.50	15.53	16.50	16.50	9,000
13 Jan 2023	16.12	16.36	16.12	16.33	16.33	11,900
12 Jan 2023	15.95	16.46	15.95	16.41	16.41	31,200
11 Jan 2023	15.00	15.85	15.00	15.84	15.84	40,300
10 Jan 2023	15.29	15.47	15.29	15.47	15.47	61,000
09 Jan 2023	15.10	15.47	15.10	15.35	15.35	9,600
06 Jan 2023	14.84	15.01	14.66	15.01	15.01	7,500
05 Jan 2023	14.55	14.82	14.54	14.80	14.80	20,500
04 Jan 2023	14.30	14.66	14.30	14.66	14.66	11,800
03 Jan 2023	13.73	14.43	13.64	13.97	13.97	21,100
30 Dec 2022	14.00	14.51	14.00	14.42	14.42	7,500
29 Dec 2022	13.52	14.47	13.52	14.39	14.39	7,400
28 Dec 2022	13.84	13.92	13.74	13.74	13.74	37,000
27 Dec 2022	13.82	14.00	13.82	13.85	13.85	3,600
23 Dec 2022	14.19	14.19	13.98	14.08	14.08	55,300
22 Dec 2022	14.13	14.13	14.06	14.13	14.13	1,000
21 Dec 2022	14.34	14.49	14.34	14.48	14.48	9,400
20 Dec 2022	13.89	14.38	13.87	14.29	14.29	48,900
19 Dec 2022	13.77	13.82	13.74	13.82	13.82	3,600
16 Dec 2022	13.84	13.87	13.80	13.82	13.82	7,100
15 Dec 2022	13.93	14.00	13.88	13.88	13.88	14,500
14 Dec 2022	13.63	14.32	13.63	14.06	14.06	8,200
13 Dec 2022	14.50	14.67	13.85	14.03	14.03	15,800
12 Dec 2022	13.78	14.27	13.77	14.19	14.19	11,200
09 Dec 2022	13.63	13.78	13.63	13.68	13.68	3,300
08 Dec 2022	14.00	14.01	13.90	13.90	13.90	2,000
07 Dec 2022	14.25	14.25	13.78	13.79	13.79	13,000
06 Dec 2022	14.34	14.37	14.13	14.20	14.20	8,100
05 Dec 2022	14.22	14.35	14.14	14.16	14.16	6,200
02 Dec 2022	14.10	14.21	14.10	14.19	14.19	8,200
01 Dec 2022	14.14	14.42	14.14	14.24	14.24	4,100
30 Nov 2022	14.08	14.34	13.91	14.34	14.34	18,100
29 Nov 2022	13.58	14.03	13.58	13.93	13.93	4,400
28 Nov 2022	14.07	14.35	14.05	14.11	14.11	17,900
25 Nov 2022	14.23	14.40	14.23	14.33	14.33	6,100
23 Nov 2022	13.93	14.10	13.87	14.07	14.07	9,000
22 Nov 2022	13.90	13.97	13.84	13.92	13.92	7,200
21 Nov 2022	13.93	13.93	13.72	13.91	13.91	11,200
18 Nov 2022	14.22	14.22	13.83	13.86	13.86	7,300
17 Nov 2022	13.83	14.03	13.76	14.03	14.03	18,200
16 Nov 2022	14.22	14.29	14.02	14.02	14.02	8,100
15 Nov 2022	14.50	14.51	14.05	14.17	14.17	28,800
14 Nov 2022	14.00	14.42	14.00	14.24	14.24	34,100
11 Nov 2022	13.78	14.07	13.73	13.94	13.94	27,400
10 Nov 2022	13.80	14.16	13.55	13.63	13.63	24,800
09 Nov 2022	13.52	13.66	13.36	13.54	13.54	12,000
08 Nov 2022	13.79	13.89	13.47	13.68	13.68	18,800
07 Nov 2022	13.84	14.04	13.70	13.75	13.75	13,500
04 Nov 2022	14.08	14.20	13.89	13.92	13.92	101,900
03 Nov 2022	13.47	13.70	13.33	13.50	13.50	19,900
02 Nov 2022	14.41	14.63	13.83	13.83	13.83	28,200
01 Nov 2022	14.66	14.90	14.54	14.79	14.79	23,200
31 Oct 2022	13.85	14.68	13.85	14.36	14.36	12,500
28 Oct 2022	14.30	14.80	14.29	14.64	14.64	43,900
27 Oct 2022	14.13	14.43	13.95	14.29	14.29	17,500
26 Oct 2022	13.01	14.11	13.01	13.97	13.97	25,200
25 Oct 2022	13.60	13.86	13.60	13.81	13.81	29,900
24 Oct 2022	13.63	13.72	13.44	13.72	13.72	12,200
21 Oct 2022	13.15	13.57	13.13	13.55	13.55	41,300
20 Oct 2022	13.32	13.49	13.18	13.23	13.23	254,900
19 Oct 2022	13.47	13.50	13.08	13.08	13.08	5,900
18 Oct 2022	13.35	13.37	13.13	13.30	13.30	9,200
17 Oct 2022	13.00	13.10	12.99	13.06	13.06	229,700
14 Oct 2022	13.36	13.36	12.41	12.52	12.52	15,200
13 Oct 2022	11.95	12.85	11.91	12.60	12.60	38,700
12 Oct 2022	12.20	12.41	12.12	12.39	12.39	18,300
11 Oct 2022	12.10	12.62	12.10	12.19	12.19	38,200
10 Oct 2022	12.50	12.60	12.42	12.57	12.57	4,200
07 Oct 2022	12.85	12.85	12.52	12.70	12.70	17,700
06 Oct 2022	12.93	13.01	12.88	13.00	13.00	74,800
05 Oct 2022	13.00	13.13	12.72	13.08	13.08	17,200
04 Oct 2022	12.58	13.31	12.58	13.30	13.30	65,300
03 Oct 2022	11.86	12.47	11.86	12.35	12.35	14,800
30 Sept 2022	12.10	12.31	12.00	12.03	12.03	9,800
29 Sept 2022	12.81	12.81	11.98	12.22	12.22	39,400
28 Sept 2022	12.88	13.18	12.88	13.18	13.18	10,600
27 Sept 2022	13.09	13.40	12.80	12.89	12.89	28,100
26 Sept 2022	13.48	13.48	12.82	13.11	13.11	26,400
23 Sept 2022	13.48	13.48	12.77	12.89	12.89	72,500
22 Sept 2022	13.98	13.98	13.34	13.48	13.48	9,700
21 Sept 2022	14.21	14.30	13.92	13.95	13.95	11,200
20 Sept 2022	14.27	14.42	14.03	14.35	14.35	21,000
19 Sept 2022	13.61	14.59	13.61	14.44	14.44	33,400
16 Sept 2022	14.16	14.16	13.79	13.81	13.81	17,000
15 Sept 2022	14.19	14.72	14.19	14.46	14.46	121,700
14 Sept 2022	13.94	14.24	13.94	14.24	14.24	10,800
13 Sept 2022	14.04	14.38	14.01	14.05	14.05	26,100
12 Sept 2022	14.59	14.82	14.46	14.58	14.58	111,000
09 Sept 2022	14.19	14.40	14.19	14.40	14.40	14,400
08 Sept 2022	13.30	13.77	13.30	13.77	13.77	17,800
07 Sept 2022	13.20	13.86	13.20	13.84	13.84	14,700
06 Sept 2022	13.61	13.61	13.12	13.18	13.18	7,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1404+0.0015(+0.13%)

GBP/USD1.2395-0.0012(-0.0967%)

BTC-GBP19,068.85+407.85(+2.19%)

The Crypto Mile

Air Canada (ACDVF)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1404
+0.0015(+0.13%)

GBP/USD
1.2395
-0.0012(-0.0967%)

BTC-GBP
19,068.85
+407.85(+2.19%)