UK Markets close in 2 hrs 54 mins

Air Canada (ACDVF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
13.18+0.29 (+2.25%)
At close: 03:00PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022------
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
02 Sept 202213.6213.6213.3813.3813.387,000
01 Sept 202213.2013.4812.9813.4113.4115,000
31 Aug 202213.7513.8513.4813.4813.48129,200
30 Aug 202213.4114.0813.4113.8313.8313,000
29 Aug 202213.7814.0313.7013.8613.8614,100
26 Aug 202214.3014.3013.9113.9713.9770,800
25 Aug 202214.1714.5014.1514.5014.5011,100
24 Aug 202213.0714.0813.0714.0214.029,400
23 Aug 202213.6913.8613.6813.8213.8215,100
22 Aug 202213.7713.9013.4013.4813.48183,400
19 Aug 202214.7014.7014.2014.2114.2119,100
18 Aug 202215.0015.0414.7714.9414.94269,200
17 Aug 202215.3615.3614.9415.0115.01116,800
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 Jul 202213.2213.6113.1813.5813.5820,100
28 Jul 202213.1713.2412.9513.1813.1812,500
27 Jul 202213.0813.2712.9413.2613.26178,600
26 Jul 202212.3513.0012.3512.9112.91122,400
25 Jul 202213.1413.1813.0613.1813.188,200
22 Jul 202212.6013.4612.6013.1013.1072,200
21 Jul 202213.4313.4613.1013.1813.1868,300
20 Jul 202213.5713.9713.5713.7113.71929,100
19 Jul 202213.3213.7513.3213.7413.7421,400
18 Jul 202213.0013.3413.0013.0513.0524,900
15 Jul 202212.8413.0712.8412.9512.957,300
14 Jul 202212.5512.5712.3412.5712.574,700
13 Jul 202212.4812.8012.4512.7012.7081,900
12 Jul 202212.4013.0912.4012.8612.8631,100
11 Jul 202212.5512.5512.2312.2812.2816,300
08 Jul 202212.8513.1212.8013.0013.0018,900
07 Jul 202212.9712.9712.6512.8412.848,100
06 Jul 202212.4012.6912.2012.6012.6056,100
05 Jul 202212.3112.5811.9412.5812.5848,600
01 Jul 202212.6012.6012.4712.6012.6015,300
30 Jun 202213.0313.0312.1212.4512.4548,300
29 Jun 202213.5213.5213.2013.2313.2316,000
28 Jun 202213.6214.2213.3813.5913.5935,900
27 Jun 202213.6513.6813.3013.5013.509,800
24 Jun 202213.0013.5113.0013.4913.49544,900
23 Jun 202212.9613.5812.9412.9712.9714,100
22 Jun 202212.4313.6512.4313.6013.6053,300
21 Jun 202214.0014.0513.5113.5113.5123,300
17 Jun 202212.7513.3812.6913.2613.26120,400
16 Jun 202213.5013.9012.7212.7312.7341,900
15 Jun 202214.0814.1813.8313.9013.9050,200
14 Jun 202215.0615.0613.6913.9013.90787,900
13 Jun 202215.1015.6414.4814.6814.6875,800
10 Jun 202216.0116.2015.8515.8515.8511,100
09 Jun 202216.7316.7316.3616.3616.3615,500
08 Jun 202217.3617.3617.1317.1917.191,900
07 Jun 202216.7517.3716.7517.3717.3711,100
06 Jun 202216.2717.1716.2716.9816.984,900
03 Jun 202217.0717.0716.8216.8716.876,900
02 Jun 202216.9117.3916.9117.2917.2920,100
01 Jun 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...