UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202317.1717.2817.0817.1317.1314,900
26 Jan 202316.8617.0016.7616.9516.9510,200
25 Jan 202316.6516.7516.6416.7516.759,200
24 Jan 202316.4516.7016.4516.6116.615,200
23 Jan 202316.2916.5116.2916.5116.517,800
20 Jan 202315.9616.2815.9616.2416.248,700
19 Jan 202315.7816.1415.7816.1416.143,700
18 Jan 202315.9816.8015.9815.9815.989,100
17 Jan 202316.3516.5015.5316.5016.509,000
13 Jan 202316.1216.3616.1216.3316.3311,900
12 Jan 202315.9516.4615.9516.4116.4131,200
11 Jan 202315.0015.8515.0015.8415.8440,300
10 Jan 202315.2915.4715.2915.4715.4761,000
09 Jan 202315.1015.4715.1015.3515.359,600
06 Jan 202314.8415.0114.6615.0115.017,500
05 Jan 202314.5514.8214.5414.8014.8020,500
04 Jan 202314.3014.6614.3014.6614.6611,800
03 Jan 202313.7314.4313.6413.9713.9721,100
30 Dec 202214.0014.5114.0014.4214.427,500
29 Dec 202213.5214.4713.5214.3914.397,400
28 Dec 202213.8413.9213.7413.7413.7437,000
27 Dec 202213.8214.0013.8213.8513.853,600
23 Dec 202214.1914.1913.9814.0814.0855,300
22 Dec 202214.1314.1314.0614.1314.131,000
21 Dec 202214.3414.4914.3414.4814.489,400
20 Dec 202213.8914.3813.8714.2914.2948,900
19 Dec 202213.7713.8213.7413.8213.823,600
16 Dec 202213.8413.8713.8013.8213.827,100
15 Dec 202213.9314.0013.8813.8813.8814,500
14 Dec 202213.6314.3213.6314.0614.068,200
13 Dec 202214.5014.6713.8514.0314.0315,800
12 Dec 202213.7814.2713.7714.1914.1911,200
09 Dec 202213.6313.7813.6313.6813.683,300
08 Dec 202214.0014.0113.9013.9013.902,000
07 Dec 202214.2514.2513.7813.7913.7913,000
06 Dec 202214.3414.3714.1314.2014.208,100
05 Dec 202214.2214.3514.1414.1614.166,200
02 Dec 202214.1014.2114.1014.1914.198,200
01 Dec 202214.1414.4214.1414.2414.244,100
30 Nov 202214.0814.3413.9114.3414.3418,100
29 Nov 202213.5814.0313.5813.9313.934,400
28 Nov 202214.0714.3514.0514.1114.1117,900
25 Nov 202214.2314.4014.2314.3314.336,100
23 Nov 202213.9314.1013.8714.0714.079,000
22 Nov 202213.9013.9713.8413.9213.927,200
21 Nov 202213.9313.9313.7213.9113.9111,200
18 Nov 202214.2214.2213.8313.8613.867,300
17 Nov 202213.8314.0313.7614.0314.0318,200
16 Nov 202214.2214.2914.0214.0214.028,100
15 Nov 202214.5014.5114.0514.1714.1728,800
14 Nov 202214.0014.4214.0014.2414.2434,100
11 Nov 202213.7814.0713.7313.9413.9427,400
10 Nov 202213.8014.1613.5513.6313.6324,800
09 Nov 202213.5213.6613.3613.5413.5412,000
08 Nov 202213.7913.8913.4713.6813.6818,800
07 Nov 202213.8414.0413.7013.7513.7513,500
04 Nov 202214.0814.2013.8913.9213.92101,900
03 Nov 202213.4713.7013.3313.5013.5019,900
02 Nov 202214.4114.6313.8313.8313.8328,200
01 Nov 202214.6614.9014.5414.7914.7923,200
31 Oct 202213.8514.6813.8514.3614.3612,500
28 Oct 202214.3014.8014.2914.6414.6443,900
27 Oct 202214.1314.4313.9514.2914.2917,500
26 Oct 202213.0114.1113.0113.9713.9725,200
25 Oct 202213.6013.8613.6013.8113.8129,900
24 Oct 202213.6313.7213.4413.7213.7212,200
21 Oct 202213.1513.5713.1313.5513.5541,300
20 Oct 202213.3213.4913.1813.2313.23254,900
19 Oct 202213.4713.5013.0813.0813.085,900
18 Oct 202213.3513.3713.1313.3013.309,200
17 Oct 202213.0013.1012.9913.0613.06229,700
14 Oct 202213.3613.3612.4112.5212.5215,200
13 Oct 202211.9512.8511.9112.6012.6038,700
12 Oct 202212.2012.4112.1212.3912.3918,300
11 Oct 202212.1012.6212.1012.1912.1938,200
10 Oct 202212.5012.6012.4212.5712.574,200
07 Oct 202212.8512.8512.5212.7012.7017,700
06 Oct 202212.9313.0112.8813.0013.0074,800
05 Oct 202213.0013.1312.7213.0813.0817,200
04 Oct 202212.5813.3112.5813.3013.3065,300
03 Oct 202211.8612.4711.8612.3512.3514,800
30 Sept 202212.1012.3112.0012.0312.039,800
29 Sept 202212.8112.8111.9812.2212.2239,400
28 Sept 202212.8813.1812.8813.1813.1810,600
27 Sept 202213.0913.4012.8012.8912.8928,100
26 Sept 202213.4813.4812.8213.1113.1126,400
23 Sept 202213.4813.4812.7712.8912.8972,500
22 Sept 202213.9813.9813.3413.4813.489,700
21 Sept 202214.2114.3013.9213.9513.9511,200
20 Sept 202214.2714.4214.0314.3514.3521,000
19 Sept 202213.6114.5913.6114.4414.4433,400
16 Sept 202214.1614.1613.7913.8113.8117,000
15 Sept 202214.1914.7214.1914.4614.46121,700
14 Sept 202213.9414.2413.9414.2414.2410,800
13 Sept 202214.0414.3814.0114.0514.0526,100
12 Sept 202214.5914.8214.4614.5814.58111,000
09 Sept 202214.1914.4014.1914.4014.4014,400
08 Sept 202213.3013.7713.3013.7713.7717,800
07 Sept 202213.2013.8613.2013.8413.8414,700
06 Sept 202213.6113.6113.1213.1813.187,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...